RailTel Corporation of India Limited (NSE:RAILTEL)
India · Delayed Price · Currency is INR 255.80
-14.65 (-5.42%)
Mar 23, 2026, 12:40 PM IST
NSE:RAILTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 273.00 | 279.50 | 270.20 | 271.50 | 271.50 | 0.39% | 996,603 |
| Mar 19, 2026 | 274.85 | 277.40 | 269.10 | 270.45 | 270.45 | -4.25% | 870,142 |
| Mar 18, 2026 | 272.85 | 284.70 | 272.00 | 282.45 | 282.45 | 3.75% | 1,387,424 |
| Mar 17, 2026 | 272.95 | 274.50 | 269.50 | 272.25 | 272.25 | 0.85% | 1,046,995 |
| Mar 16, 2026 | 278.00 | 279.25 | 265.45 | 269.95 | 269.95 | -2.90% | 1,131,090 |
| Mar 13, 2026 | 285.00 | 285.80 | 276.75 | 278.00 | 278.00 | -3.17% | 655,595 |
| Mar 12, 2026 | 281.00 | 291.25 | 275.10 | 287.10 | 286.10 | 1.27% | 978,673 |
| Mar 11, 2026 | 287.05 | 293.40 | 281.25 | 283.50 | 282.51 | -1.70% | 1,198,642 |
| Mar 10, 2026 | 289.00 | 289.45 | 282.70 | 288.40 | 287.40 | 2.22% | 704,720 |
| Mar 9, 2026 | 289.90 | 289.90 | 275.45 | 282.15 | 281.17 | -3.01% | 1,210,792 |
| Mar 6, 2026 | 281.90 | 299.80 | 280.00 | 290.90 | 289.89 | 3.14% | 3,320,734 |
| Mar 5, 2026 | 281.40 | 284.90 | 276.15 | 282.05 | 281.07 | 1.26% | 1,008,526 |
| Mar 4, 2026 | 289.95 | 289.95 | 276.50 | 278.55 | 277.58 | -5.11% | 1,454,053 |
| Mar 2, 2026 | 295.95 | 303.05 | 291.50 | 293.55 | 292.53 | -6.41% | 1,878,268 |
| Feb 27, 2026 | 314.00 | 316.50 | 310.65 | 313.65 | 312.56 | 0.34% | 742,745 |
| Feb 26, 2026 | 319.15 | 320.00 | 310.60 | 312.60 | 311.51 | -1.56% | 807,189 |
| Feb 25, 2026 | 325.10 | 325.60 | 316.00 | 317.55 | 316.44 | -1.82% | 768,330 |
| Feb 24, 2026 | 328.50 | 328.75 | 319.75 | 323.45 | 322.32 | -2.16% | 1,003,914 |
| Feb 23, 2026 | 334.00 | 338.00 | 327.00 | 330.60 | 329.45 | 1.93% | 2,436,421 |
| Feb 20, 2026 | 330.70 | 332.00 | 322.00 | 324.35 | 323.22 | -1.31% | 1,205,733 |
| Feb 19, 2026 | 334.00 | 338.50 | 328.00 | 328.65 | 327.51 | -1.47% | 958,591 |
| Feb 18, 2026 | 330.95 | 334.75 | 328.65 | 333.55 | 332.39 | 1.23% | 588,371 |
| Feb 17, 2026 | 332.20 | 334.95 | 328.65 | 329.50 | 328.35 | -0.51% | 392,402 |
| Feb 16, 2026 | 330.40 | 335.00 | 326.00 | 331.20 | 330.05 | -0.05% | 507,687 |
| Feb 13, 2026 | 332.00 | 332.90 | 329.35 | 331.35 | 330.20 | -1.46% | 446,042 |
| Feb 12, 2026 | 340.95 | 340.95 | 333.40 | 336.25 | 335.08 | -0.93% | 658,824 |
| Feb 11, 2026 | 345.70 | 345.70 | 337.50 | 339.40 | 338.22 | -2.15% | 768,957 |
| Feb 10, 2026 | 346.00 | 358.60 | 343.20 | 346.85 | 345.64 | 4.41% | 11,135,460 |
| Feb 9, 2026 | 326.25 | 333.75 | 325.15 | 332.20 | 331.04 | 2.53% | 725,032 |
| Feb 6, 2026 | 329.75 | 329.75 | 322.50 | 324.00 | 322.87 | -2.06% | 612,646 |
| Feb 5, 2026 | 335.00 | 335.60 | 330.15 | 330.80 | 329.65 | -1.19% | 513,128 |
| Feb 4, 2026 | 334.80 | 336.20 | 330.40 | 334.80 | 333.63 | -0.03% | 887,126 |
| Feb 3, 2026 | 340.00 | 347.85 | 334.00 | 334.90 | 333.73 | -0.56% | 1,606,621 |
| Feb 2, 2026 | 333.00 | 338.50 | 323.60 | 336.80 | 335.63 | 1.43% | 1,326,999 |
| Feb 1, 2026 | 355.40 | 369.70 | 326.70 | 332.05 | 330.89 | -6.04% | 4,076,221 |
| Jan 30, 2026 | 340.20 | 355.80 | 335.60 | 353.40 | 352.17 | 3.17% | 2,101,706 |
| Jan 29, 2026 | 349.00 | 350.75 | 337.25 | 342.55 | 341.36 | -1.27% | 1,290,552 |
| Jan 28, 2026 | 334.70 | 349.00 | 333.05 | 346.95 | 345.74 | 4.88% | 1,551,473 |
| Jan 27, 2026 | 331.50 | 335.90 | 325.10 | 330.80 | 329.65 | 0.79% | 1,216,332 |
| Jan 23, 2026 | 337.70 | 343.60 | 327.20 | 328.20 | 327.06 | -2.35% | 1,338,647 |
| Jan 22, 2026 | 334.00 | 338.00 | 331.50 | 336.10 | 334.93 | 2.67% | 1,171,540 |
| Jan 21, 2026 | 331.50 | 333.50 | 324.00 | 327.35 | 326.21 | -1.27% | 1,561,524 |
| Jan 20, 2026 | 344.30 | 345.10 | 329.00 | 331.55 | 330.40 | -3.72% | 1,229,590 |
| Jan 19, 2026 | 347.50 | 350.10 | 343.00 | 344.35 | 343.15 | -1.01% | 812,762 |
| Jan 16, 2026 | 352.50 | 353.90 | 346.30 | 347.85 | 346.64 | -1.44% | 1,103,933 |
| Jan 14, 2026 | 333.35 | 356.25 | 332.45 | 352.95 | 351.72 | 3.76% | 3,551,010 |
| Jan 13, 2026 | 345.80 | 348.00 | 337.05 | 340.15 | 338.97 | -0.99% | 824,260 |
| Jan 12, 2026 | 343.55 | 345.55 | 334.15 | 343.55 | 342.35 | - | 1,188,355 |
| Jan 9, 2026 | 353.80 | 357.80 | 341.50 | 343.55 | 342.35 | -2.79% | 1,175,456 |
| Jan 8, 2026 | 368.30 | 370.25 | 352.00 | 353.40 | 352.17 | -4.15% | 1,449,648 |