RailTel Corporation of India Limited (NSE:RAILTEL)
India · Delayed Price · Currency is INR 333.30
+7.25 (2.22%)
At close: Dec 19, 2025
NSE:RAILTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 325.70 | 335.00 | 324.80 | 333.30 | 333.30 | 2.22% | 722,993 |
| Dec 18, 2025 | 329.85 | 329.85 | 322.55 | 326.05 | 326.05 | -0.87% | 493,152 |
| Dec 17, 2025 | 339.00 | 339.00 | 324.60 | 328.90 | 328.90 | -0.83% | 1,093,324 |
| Dec 16, 2025 | 335.40 | 336.70 | 330.15 | 331.65 | 331.65 | -1.27% | 641,300 |
| Dec 15, 2025 | 329.20 | 337.25 | 327.40 | 335.90 | 335.90 | 2.04% | 876,919 |
| Dec 12, 2025 | 332.25 | 334.00 | 326.35 | 329.20 | 329.20 | -0.92% | 771,206 |
| Dec 11, 2025 | 318.80 | 339.50 | 315.30 | 332.25 | 332.25 | 4.20% | 3,809,212 |
| Dec 10, 2025 | 324.80 | 326.50 | 316.90 | 318.85 | 318.85 | -1.56% | 552,254 |
| Dec 9, 2025 | 317.00 | 325.00 | 311.05 | 323.90 | 323.90 | 2.18% | 912,948 |
| Dec 8, 2025 | 336.00 | 336.00 | 311.15 | 317.00 | 317.00 | -5.19% | 960,133 |
| Dec 5, 2025 | 332.50 | 340.60 | 330.30 | 334.35 | 334.35 | 1.16% | 1,081,531 |
| Dec 4, 2025 | 333.70 | 337.95 | 329.25 | 330.50 | 330.50 | -0.47% | 552,854 |
| Dec 3, 2025 | 337.85 | 338.55 | 331.00 | 332.05 | 332.05 | -1.22% | 417,762 |
| Dec 2, 2025 | 337.00 | 339.80 | 334.30 | 336.15 | 336.15 | -0.80% | 347,106 |
| Dec 1, 2025 | 339.90 | 343.35 | 336.15 | 338.85 | 338.85 | -0.01% | 466,760 |
| Nov 28, 2025 | 345.60 | 345.70 | 337.55 | 338.90 | 338.90 | -2.04% | 472,703 |
| Nov 27, 2025 | 345.60 | 351.20 | 345.00 | 345.95 | 345.95 | 0.80% | 557,430 |
| Nov 26, 2025 | 338.90 | 345.15 | 336.15 | 343.20 | 343.20 | 1.49% | 555,871 |
| Nov 25, 2025 | 335.75 | 341.30 | 332.40 | 338.15 | 338.15 | 0.71% | 574,893 |
| Nov 24, 2025 | 342.00 | 343.50 | 334.00 | 335.75 | 335.75 | -1.90% | 555,047 |
| Nov 21, 2025 | 347.95 | 349.75 | 340.15 | 342.25 | 342.25 | -2.10% | 471,719 |
| Nov 20, 2025 | 351.00 | 355.50 | 349.00 | 349.60 | 349.60 | -0.27% | 467,170 |
| Nov 19, 2025 | 355.95 | 355.95 | 349.10 | 350.55 | 350.55 | -1.53% | 511,833 |
| Nov 18, 2025 | 363.80 | 364.00 | 355.00 | 356.00 | 356.00 | -2.29% | 537,698 |
| Nov 17, 2025 | 358.25 | 372.20 | 357.55 | 364.35 | 364.35 | 1.75% | 1,829,500 |
| Nov 14, 2025 | 351.90 | 361.65 | 350.35 | 358.10 | 358.10 | 1.53% | 765,850 |
| Nov 13, 2025 | 356.00 | 359.95 | 351.30 | 352.70 | 352.70 | -1.32% | 468,253 |
| Nov 12, 2025 | 355.00 | 359.30 | 352.25 | 357.40 | 357.40 | 1.16% | 562,335 |
| Nov 11, 2025 | 350.00 | 355.00 | 345.95 | 353.30 | 353.30 | 1.16% | 558,041 |
| Nov 10, 2025 | 352.05 | 353.95 | 348.10 | 349.25 | 349.25 | -0.68% | 466,528 |
| Nov 7, 2025 | 353.45 | 353.45 | 347.05 | 351.65 | 351.65 | -0.80% | 670,977 |
| Nov 6, 2025 | 363.60 | 363.75 | 352.45 | 354.50 | 354.50 | -2.66% | 627,815 |
| Nov 4, 2025 | 369.00 | 370.50 | 362.80 | 364.20 | 364.20 | -1.50% | 501,538 |
| Nov 3, 2025 | 369.85 | 374.80 | 368.10 | 369.75 | 368.75 | 0.45% | 579,034 |
| Oct 31, 2025 | 372.40 | 373.65 | 365.65 | 368.10 | 367.10 | -0.92% | 749,839 |
| Oct 30, 2025 | 375.00 | 377.70 | 368.75 | 371.50 | 370.50 | -1.17% | 1,265,058 |
| Oct 29, 2025 | 366.65 | 378.70 | 364.20 | 375.90 | 374.88 | 2.69% | 1,216,164 |
| Oct 28, 2025 | 367.95 | 369.45 | 362.00 | 366.05 | 365.06 | -0.05% | 639,677 |
| Oct 27, 2025 | 370.00 | 371.40 | 365.35 | 366.25 | 365.26 | -1.20% | 810,613 |
| Oct 24, 2025 | 370.15 | 372.50 | 368.05 | 370.70 | 369.70 | 0.22% | 467,244 |
| Oct 23, 2025 | 371.70 | 373.40 | 368.50 | 369.90 | 368.90 | -0.18% | 477,737 |
| Oct 21, 2025 | 371.10 | 371.60 | 368.95 | 370.55 | 369.55 | 0.30% | 191,431 |
| Oct 20, 2025 | 368.95 | 370.50 | 365.70 | 369.45 | 368.45 | 0.35% | 471,501 |
| Oct 17, 2025 | 371.00 | 371.75 | 365.00 | 368.15 | 367.15 | -1.23% | 651,768 |
| Oct 16, 2025 | 372.95 | 374.80 | 368.85 | 372.75 | 371.74 | -0.12% | 551,091 |
| Oct 15, 2025 | 365.50 | 374.60 | 365.10 | 373.20 | 372.19 | 2.09% | 788,497 |
| Oct 14, 2025 | 377.05 | 378.85 | 363.10 | 365.55 | 364.56 | -2.88% | 867,354 |
| Oct 13, 2025 | 379.60 | 380.95 | 375.25 | 376.40 | 375.38 | -1.97% | 638,279 |
| Oct 10, 2025 | 385.00 | 391.25 | 383.15 | 383.95 | 382.91 | 0.09% | 1,050,119 |
| Oct 9, 2025 | 390.95 | 391.00 | 382.50 | 383.60 | 382.56 | -1.88% | 852,797 |