RailTel Corporation of India Limited (NSE:RAILTEL)
India · Delayed Price · Currency is INR 354.50
-7.65 (-2.11%)
Aug 22, 2025, 3:30 PM IST
NSE:RAILTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 360.50 | 361.30 | 354.00 | 354.50 | 354.50 | -2.11% | 793,924 |
| Aug 21, 2025 | 365.00 | 374.05 | 360.95 | 362.15 | 362.15 | 0.77% | 4,146,078 |
| Aug 20, 2025 | 359.00 | 363.00 | 353.50 | 359.40 | 359.40 | 0.24% | 1,146,155 |
| Aug 19, 2025 | 353.30 | 360.50 | 351.50 | 358.55 | 358.55 | 1.73% | 914,144 |
| Aug 18, 2025 | 350.95 | 355.35 | 349.95 | 352.45 | 352.45 | 1.57% | 672,861 |
| Aug 14, 2025 | 348.95 | 359.00 | 346.00 | 347.00 | 347.00 | -0.37% | 1,617,696 |
| Aug 13, 2025 | 348.00 | 352.65 | 345.75 | 348.30 | 348.30 | 0.49% | 713,684 |
| Aug 12, 2025 | 353.00 | 353.70 | 345.15 | 346.60 | 345.75 | -1.73% | 717,869 |
| Aug 11, 2025 | 345.60 | 354.00 | 342.60 | 352.70 | 351.84 | 2.05% | 1,144,785 |
| Aug 8, 2025 | 358.65 | 358.90 | 344.40 | 345.60 | 344.75 | -3.42% | 973,230 |
| Aug 7, 2025 | 360.10 | 360.90 | 348.15 | 357.85 | 356.97 | -1.12% | 1,209,206 |
| Aug 6, 2025 | 366.35 | 369.50 | 360.25 | 361.90 | 361.01 | -1.27% | 850,367 |
| Aug 5, 2025 | 369.00 | 375.45 | 365.05 | 366.55 | 365.65 | -0.52% | 1,311,686 |
| Aug 4, 2025 | 359.55 | 369.70 | 357.15 | 368.45 | 367.55 | 4.08% | 2,017,438 |
| Aug 1, 2025 | 367.50 | 370.55 | 352.20 | 354.00 | 353.13 | -3.69% | 1,532,249 |
| Jul 31, 2025 | 372.00 | 374.85 | 364.05 | 367.55 | 366.65 | -3.01% | 1,263,261 |
| Jul 30, 2025 | 386.00 | 388.00 | 376.35 | 378.95 | 378.02 | -1.40% | 845,176 |
| Jul 29, 2025 | 378.10 | 386.20 | 376.40 | 384.35 | 383.41 | 1.64% | 1,910,026 |
| Jul 28, 2025 | 393.95 | 393.95 | 375.05 | 378.15 | 377.22 | -4.11% | 1,350,880 |
| Jul 25, 2025 | 402.90 | 403.20 | 391.80 | 394.35 | 393.38 | -2.00% | 991,023 |
| Jul 24, 2025 | 404.05 | 406.20 | 400.25 | 402.40 | 401.41 | -0.09% | 726,020 |
| Jul 23, 2025 | 403.35 | 406.20 | 397.85 | 402.75 | 401.76 | 0.21% | 851,989 |
| Jul 22, 2025 | 406.50 | 408.45 | 400.55 | 401.90 | 400.91 | -0.74% | 810,539 |
| Jul 21, 2025 | 406.50 | 408.50 | 401.00 | 404.90 | 403.91 | -0.38% | 1,044,008 |
| Jul 18, 2025 | 410.30 | 412.00 | 405.55 | 406.45 | 405.45 | -1.11% | 815,564 |
| Jul 17, 2025 | 415.20 | 415.40 | 410.20 | 411.00 | 409.99 | -0.72% | 835,146 |
| Jul 16, 2025 | 418.00 | 418.40 | 412.20 | 414.00 | 412.98 | -0.74% | 1,179,162 |
| Jul 15, 2025 | 415.00 | 426.00 | 415.00 | 417.10 | 416.08 | 1.76% | 5,801,868 |
| Jul 14, 2025 | 413.15 | 414.45 | 408.50 | 409.90 | 408.89 | -0.30% | 1,099,253 |
| Jul 11, 2025 | 405.90 | 411.95 | 405.60 | 411.15 | 410.14 | 0.75% | 1,439,601 |
| Jul 10, 2025 | 412.25 | 417.40 | 405.55 | 408.10 | 407.10 | -0.51% | 2,300,172 |
| Jul 9, 2025 | 413.85 | 417.70 | 408.15 | 410.20 | 409.19 | -0.38% | 1,635,134 |
| Jul 8, 2025 | 412.00 | 415.90 | 405.55 | 411.75 | 410.74 | -0.30% | 1,795,624 |
| Jul 7, 2025 | 418.75 | 421.20 | 411.00 | 413.00 | 411.99 | -1.37% | 1,349,859 |
| Jul 4, 2025 | 422.00 | 423.70 | 416.05 | 418.75 | 417.72 | -0.51% | 1,180,709 |
| Jul 3, 2025 | 424.50 | 429.25 | 418.50 | 420.90 | 419.87 | -0.48% | 1,825,203 |
| Jul 2, 2025 | 427.80 | 430.60 | 418.10 | 422.95 | 421.91 | -0.83% | 1,714,857 |
| Jul 1, 2025 | 430.60 | 433.95 | 424.15 | 426.50 | 425.45 | -0.44% | 2,278,329 |
| Jun 30, 2025 | 430.45 | 431.70 | 423.50 | 428.40 | 427.35 | 0.02% | 2,215,402 |
| Jun 27, 2025 | 425.95 | 431.65 | 422.65 | 428.30 | 427.25 | 1.06% | 3,242,769 |
| Jun 26, 2025 | 425.50 | 429.75 | 420.70 | 423.80 | 422.76 | 0.11% | 2,489,394 |
| Jun 25, 2025 | 422.70 | 436.50 | 421.60 | 423.35 | 422.31 | 0.68% | 3,684,087 |
| Jun 24, 2025 | 424.00 | 432.30 | 418.80 | 420.50 | 419.47 | 0.78% | 4,637,262 |
| Jun 23, 2025 | 418.00 | 423.65 | 414.65 | 417.25 | 416.23 | -1.01% | 3,217,506 |
| Jun 20, 2025 | 409.00 | 423.40 | 407.50 | 421.50 | 420.47 | 3.45% | 5,673,890 |
| Jun 19, 2025 | 427.30 | 431.50 | 404.05 | 407.45 | 406.45 | -4.50% | 5,582,382 |
| Jun 18, 2025 | 429.50 | 443.15 | 422.20 | 426.65 | 425.60 | 0.01% | 7,510,851 |
| Jun 17, 2025 | 433.55 | 435.95 | 424.15 | 426.60 | 425.55 | -1.36% | 2,914,956 |
| Jun 16, 2025 | 425.00 | 436.10 | 410.00 | 432.50 | 431.44 | 1.68% | 5,204,767 |
| Jun 13, 2025 | 427.00 | 437.95 | 422.80 | 425.35 | 424.31 | -2.95% | 5,128,845 |