RailTel Corporation of India Limited (BOM:543265)
India · Delayed Price · Currency is INR 326.60
-0.20 (-0.06%)
At close: Apr 21, 2026
BOM:543265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 328.45 | 332.30 | 325.60 | 326.60 | 326.60 | -0.06% | 124,896 |
| Apr 20, 2026 | 336.45 | 337.40 | 324.75 | 326.80 | 326.80 | -2.49% | 150,404 |
| Apr 17, 2026 | 331.75 | 342.90 | 331.25 | 335.15 | 335.15 | -0.83% | 367,643 |
| Apr 16, 2026 | 342.95 | 354.00 | 333.35 | 337.95 | 337.95 | 0.39% | 1,154,683 |
| Apr 15, 2026 | 301.90 | 340.00 | 301.85 | 336.65 | 336.65 | 18.35% | 2,328,600 |
| Apr 13, 2026 | 279.05 | 287.95 | 275.35 | 284.45 | 284.45 | -0.47% | 63,012 |
| Apr 10, 2026 | 287.10 | 294.00 | 283.00 | 285.80 | 285.80 | 1.22% | 128,747 |
| Apr 9, 2026 | 284.55 | 290.55 | 279.90 | 282.35 | 282.35 | -0.77% | 175,796 |
| Apr 8, 2026 | 282.90 | 286.30 | 275.60 | 284.55 | 284.55 | 6.02% | 115,343 |
| Apr 7, 2026 | 267.20 | 272.55 | 264.30 | 268.40 | 268.40 | 0.51% | 148,332 |
| Apr 6, 2026 | 264.80 | 267.85 | 256.85 | 267.05 | 267.05 | 1.33% | 115,605 |
| Apr 2, 2026 | 252.35 | 264.70 | 252.35 | 263.55 | 263.55 | -0.09% | 121,216 |
| Apr 1, 2026 | 257.00 | 265.70 | 253.60 | 263.80 | 263.80 | 7.28% | 101,460 |
| Mar 30, 2026 | 261.50 | 261.50 | 244.95 | 245.90 | 245.90 | -5.51% | 135,792 |
| Mar 27, 2026 | 266.80 | 268.00 | 258.15 | 260.25 | 260.25 | -3.13% | 95,840 |
| Mar 25, 2026 | 264.45 | 272.80 | 264.05 | 268.65 | 268.65 | 2.48% | 160,788 |
| Mar 24, 2026 | 260.75 | 263.95 | 253.55 | 262.15 | 262.15 | 3.51% | 98,886 |
| Mar 23, 2026 | 271.30 | 271.30 | 251.75 | 253.25 | 253.25 | -6.65% | 89,180 |
| Mar 20, 2026 | 271.75 | 279.45 | 270.05 | 271.30 | 271.30 | 0.31% | 96,611 |
| Mar 19, 2026 | 275.05 | 277.25 | 269.45 | 270.45 | 270.45 | -4.13% | 51,220 |
| Mar 18, 2026 | 272.50 | 284.65 | 272.00 | 282.10 | 282.10 | 3.62% | 128,342 |
| Mar 17, 2026 | 274.95 | 274.95 | 269.45 | 272.25 | 272.25 | 0.87% | 79,415 |
| Mar 16, 2026 | 278.00 | 280.10 | 265.55 | 269.90 | 269.90 | -2.88% | 92,245 |
| Mar 13, 2026 | 285.55 | 285.70 | 277.00 | 277.90 | 277.90 | -3.17% | 43,954 |
| Mar 12, 2026 | 281.65 | 291.55 | 275.45 | 287.00 | 286.00 | 1.25% | 76,882 |
| Mar 11, 2026 | 287.85 | 293.55 | 281.95 | 283.45 | 282.46 | -1.75% | 134,057 |
| Mar 10, 2026 | 286.90 | 290.60 | 282.55 | 288.50 | 287.49 | 2.20% | 108,976 |
| Mar 9, 2026 | 290.10 | 290.95 | 275.60 | 282.30 | 281.32 | -3.02% | 152,993 |
| Mar 6, 2026 | 282.10 | 299.80 | 280.25 | 291.10 | 290.09 | 3.19% | 339,005 |
| Mar 5, 2026 | 282.25 | 284.95 | 276.20 | 282.10 | 281.12 | 1.20% | 162,252 |
| Mar 4, 2026 | 288.25 | 290.30 | 276.90 | 278.75 | 277.78 | -5.09% | 265,111 |
| Mar 2, 2026 | 273.45 | 303.65 | 273.45 | 293.70 | 292.68 | -6.42% | 267,247 |
| Feb 27, 2026 | 314.00 | 316.35 | 310.50 | 313.85 | 312.76 | 0.37% | 89,713 |
| Feb 26, 2026 | 320.20 | 320.20 | 310.65 | 312.70 | 311.61 | -1.68% | 67,127 |
| Feb 25, 2026 | 324.10 | 325.05 | 316.10 | 318.05 | 316.94 | -1.81% | 70,954 |
| Feb 24, 2026 | 328.05 | 328.05 | 320.00 | 323.90 | 322.77 | -1.97% | 48,780 |
| Feb 23, 2026 | 335.00 | 337.80 | 326.95 | 330.40 | 329.25 | 1.90% | 143,735 |
| Feb 20, 2026 | 334.65 | 334.65 | 323.00 | 324.25 | 323.12 | -1.44% | 114,006 |
| Feb 19, 2026 | 333.60 | 338.65 | 328.00 | 329.00 | 327.85 | -1.35% | 48,853 |
| Feb 18, 2026 | 330.40 | 334.60 | 328.70 | 333.50 | 332.34 | 1.21% | 72,540 |
| Feb 17, 2026 | 330.15 | 334.65 | 328.50 | 329.50 | 328.35 | -0.59% | 45,565 |
| Feb 16, 2026 | 331.05 | 335.00 | 327.30 | 331.45 | 330.30 | - | 76,871 |
| Feb 13, 2026 | 332.00 | 333.00 | 329.10 | 331.45 | 330.30 | -1.49% | 104,887 |
| Feb 12, 2026 | 339.90 | 343.95 | 333.15 | 336.45 | 335.28 | -0.87% | 105,661 |
| Feb 11, 2026 | 346.55 | 346.55 | 337.65 | 339.40 | 338.22 | -1.99% | 42,993 |
| Feb 10, 2026 | 345.50 | 358.30 | 343.10 | 346.30 | 345.09 | 4.21% | 822,517 |
| Feb 9, 2026 | 325.90 | 333.60 | 324.60 | 332.30 | 331.14 | 2.51% | 100,491 |
| Feb 6, 2026 | 330.25 | 330.25 | 322.55 | 324.15 | 323.02 | -2.13% | 69,663 |
| Feb 5, 2026 | 334.60 | 335.35 | 330.10 | 331.20 | 330.05 | -1.02% | 30,026 |
| Feb 4, 2026 | 335.00 | 336.25 | 330.35 | 334.60 | 333.43 | -0.10% | 82,686 |