RailTel Corporation of India Limited (NSE:RAILTEL)
India · Delayed Price · Currency is INR 369.75
+1.65 (0.45%)
Nov 3, 2025, 3:30 PM IST
NSE:RAILTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 369.85 | 374.80 | 368.10 | 369.75 | 369.75 | 0.45% | 579,013 |
| Oct 31, 2025 | 372.40 | 373.65 | 365.65 | 368.10 | 368.10 | -0.92% | 750,113 |
| Oct 30, 2025 | 375.00 | 377.70 | 368.75 | 371.50 | 371.50 | -1.17% | 1,265,058 |
| Oct 29, 2025 | 366.65 | 378.70 | 364.20 | 375.90 | 375.90 | 2.69% | 1,216,164 |
| Oct 28, 2025 | 367.95 | 369.45 | 362.00 | 366.05 | 366.05 | -0.05% | 639,677 |
| Oct 27, 2025 | 370.00 | 371.40 | 365.35 | 366.25 | 366.25 | -1.20% | 810,613 |
| Oct 24, 2025 | 370.15 | 372.50 | 368.05 | 370.70 | 370.70 | 0.22% | 467,244 |
| Oct 23, 2025 | 371.70 | 373.40 | 368.50 | 369.90 | 369.90 | -0.18% | 477,737 |
| Oct 21, 2025 | 371.10 | 371.60 | 368.95 | 370.55 | 370.55 | 0.30% | 191,431 |
| Oct 20, 2025 | 368.95 | 370.50 | 365.70 | 369.45 | 369.45 | 0.35% | 471,501 |
| Oct 17, 2025 | 371.00 | 371.75 | 365.00 | 368.15 | 368.15 | -1.23% | 651,768 |
| Oct 16, 2025 | 372.95 | 374.80 | 368.85 | 372.75 | 372.75 | -0.12% | 551,091 |
| Oct 15, 2025 | 365.50 | 374.60 | 365.10 | 373.20 | 373.20 | 2.09% | 788,497 |
| Oct 14, 2025 | 377.05 | 378.85 | 363.10 | 365.55 | 365.55 | -2.88% | 867,354 |
| Oct 13, 2025 | 379.60 | 380.95 | 375.25 | 376.40 | 376.40 | -1.97% | 638,279 |
| Oct 10, 2025 | 385.00 | 391.25 | 383.15 | 383.95 | 383.95 | 0.09% | 1,050,119 |
| Oct 9, 2025 | 390.95 | 391.00 | 382.50 | 383.60 | 383.60 | -1.88% | 852,797 |
| Oct 8, 2025 | 400.00 | 400.80 | 387.80 | 390.95 | 390.95 | -1.68% | 1,355,992 |
| Oct 7, 2025 | 384.35 | 399.50 | 383.50 | 397.65 | 397.65 | 3.34% | 2,491,420 |
| Oct 6, 2025 | 387.90 | 388.55 | 382.00 | 384.80 | 384.80 | -0.71% | 621,933 |
| Oct 3, 2025 | 385.00 | 392.00 | 381.85 | 387.55 | 387.55 | 0.99% | 1,485,158 |
| Oct 1, 2025 | 370.55 | 386.50 | 370.55 | 383.75 | 383.75 | 3.10% | 1,467,589 |
| Sep 30, 2025 | 374.50 | 375.00 | 369.00 | 372.20 | 372.20 | -0.32% | 986,046 |
| Sep 29, 2025 | 382.15 | 384.40 | 370.00 | 373.40 | 373.40 | -1.20% | 1,266,041 |
| Sep 26, 2025 | 382.85 | 389.50 | 372.45 | 377.95 | 377.95 | -0.70% | 2,729,607 |
| Sep 25, 2025 | 372.80 | 388.50 | 372.15 | 380.60 | 380.60 | 1.72% | 1,193,800 |
| Sep 24, 2025 | 380.45 | 383.90 | 373.30 | 374.15 | 374.15 | -2.17% | 870,394 |
| Sep 23, 2025 | 387.35 | 387.40 | 380.20 | 382.45 | 382.45 | -1.29% | 867,746 |
| Sep 22, 2025 | 395.15 | 396.80 | 385.30 | 387.45 | 387.45 | -1.61% | 1,294,946 |
| Sep 19, 2025 | 395.00 | 397.70 | 392.80 | 393.80 | 393.80 | -0.96% | 1,074,614 |
| Sep 18, 2025 | 402.15 | 402.50 | 395.65 | 397.60 | 397.60 | -0.82% | 1,750,027 |
| Sep 17, 2025 | 403.90 | 412.90 | 394.95 | 400.90 | 400.90 | 1.00% | 5,939,730 |
| Sep 16, 2025 | 400.00 | 401.50 | 392.60 | 396.95 | 396.95 | -0.69% | 3,022,526 |
| Sep 15, 2025 | 382.00 | 407.70 | 382.00 | 399.70 | 399.70 | 6.70% | 20,177,360 |
| Sep 12, 2025 | 368.00 | 379.15 | 365.80 | 374.60 | 374.60 | 3.08% | 5,389,424 |
| Sep 11, 2025 | 365.90 | 367.35 | 361.20 | 363.40 | 363.40 | -0.68% | 833,768 |
| Sep 10, 2025 | 367.70 | 369.35 | 362.00 | 365.90 | 365.90 | 0.40% | 1,787,067 |
| Sep 9, 2025 | 357.00 | 367.80 | 355.50 | 364.45 | 364.45 | 5.35% | 14,902,370 |
| Sep 8, 2025 | 345.50 | 349.60 | 343.25 | 345.95 | 345.95 | 0.42% | 591,507 |
| Sep 5, 2025 | 343.80 | 348.45 | 341.10 | 344.50 | 344.50 | 0.23% | 600,663 |
| Sep 4, 2025 | 351.00 | 352.30 | 341.20 | 343.70 | 343.70 | -1.25% | 848,052 |
| Sep 3, 2025 | 353.90 | 354.95 | 346.95 | 348.05 | 348.05 | -1.19% | 1,242,604 |
| Sep 2, 2025 | 341.50 | 362.70 | 338.55 | 352.25 | 352.25 | 3.79% | 2,881,421 |
| Sep 1, 2025 | 329.00 | 342.00 | 327.35 | 339.40 | 339.40 | 3.41% | 1,154,396 |
| Aug 29, 2025 | 335.00 | 338.35 | 327.00 | 328.20 | 328.20 | -2.41% | 832,319 |
| Aug 28, 2025 | 343.15 | 344.00 | 335.00 | 336.30 | 336.30 | -2.05% | 654,732 |
| Aug 26, 2025 | 352.40 | 352.40 | 341.70 | 343.35 | 343.35 | -2.78% | 796,792 |
| Aug 25, 2025 | 356.50 | 358.50 | 351.60 | 353.15 | 353.15 | -0.38% | 963,175 |
| Aug 22, 2025 | 360.50 | 361.30 | 354.00 | 354.50 | 354.50 | -2.11% | 794,372 |
| Aug 21, 2025 | 365.00 | 374.05 | 360.95 | 362.15 | 362.15 | 0.77% | 4,146,078 |