RailTel Corporation of India Limited (NSE:RAILTEL)
India · Delayed Price · Currency is INR 313.65
+1.05 (0.34%)
At close: Feb 27, 2026
NSE:RAILTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 314.00 | 316.50 | 310.65 | 313.65 | - | 0.34% | 742,358 |
| Feb 26, 2026 | 319.15 | 320.00 | 310.60 | 312.60 | 312.60 | -1.56% | 807,189 |
| Feb 25, 2026 | 325.10 | 325.60 | 316.00 | 317.55 | 317.55 | -1.82% | 768,330 |
| Feb 24, 2026 | 328.50 | 328.75 | 319.75 | 323.45 | 323.45 | -2.16% | 1,003,914 |
| Feb 23, 2026 | 334.00 | 338.00 | 327.00 | 330.60 | 330.60 | 1.93% | 2,436,421 |
| Feb 20, 2026 | 330.70 | 332.00 | 322.00 | 324.35 | 324.35 | -1.31% | 1,205,733 |
| Feb 19, 2026 | 334.00 | 338.50 | 328.00 | 328.65 | 328.65 | -1.47% | 958,591 |
| Feb 18, 2026 | 330.95 | 334.75 | 328.65 | 333.55 | 333.55 | 1.23% | 588,371 |
| Feb 17, 2026 | 332.20 | 334.95 | 328.65 | 329.50 | 329.50 | -0.51% | 392,402 |
| Feb 16, 2026 | 330.40 | 335.00 | 326.00 | 331.20 | 331.20 | -0.05% | 507,687 |
| Feb 13, 2026 | 332.00 | 332.90 | 329.35 | 331.35 | 331.35 | -1.46% | 446,042 |
| Feb 12, 2026 | 340.95 | 340.95 | 333.40 | 336.25 | 336.25 | -0.93% | 658,824 |
| Feb 11, 2026 | 345.70 | 345.70 | 337.50 | 339.40 | 339.40 | -2.15% | 768,957 |
| Feb 10, 2026 | 346.00 | 358.60 | 343.20 | 346.85 | 346.85 | 4.41% | 11,135,460 |
| Feb 9, 2026 | 326.25 | 333.75 | 325.15 | 332.20 | 332.20 | 2.53% | 725,032 |
| Feb 6, 2026 | 329.75 | 329.75 | 322.50 | 324.00 | 324.00 | -2.06% | 612,646 |
| Feb 5, 2026 | 335.00 | 335.60 | 330.15 | 330.80 | 330.80 | -1.19% | 513,128 |
| Feb 4, 2026 | 334.80 | 336.20 | 330.40 | 334.80 | 334.80 | -0.03% | 887,126 |
| Feb 3, 2026 | 340.00 | 347.85 | 334.00 | 334.90 | 334.90 | -0.56% | 1,606,621 |
| Feb 2, 2026 | 333.00 | 338.50 | 323.60 | 336.80 | 336.80 | 1.43% | 1,326,999 |
| Feb 1, 2026 | 355.40 | 369.70 | 326.70 | 332.05 | 332.05 | -6.04% | 4,076,221 |
| Jan 30, 2026 | 340.20 | 355.80 | 335.60 | 353.40 | 353.40 | 3.17% | 2,101,706 |
| Jan 29, 2026 | 349.00 | 350.75 | 337.25 | 342.55 | 342.55 | -1.27% | 1,290,552 |
| Jan 28, 2026 | 334.70 | 349.00 | 333.05 | 346.95 | 346.95 | 4.88% | 1,551,473 |
| Jan 27, 2026 | 331.50 | 335.90 | 325.10 | 330.80 | 330.80 | 0.79% | 1,216,332 |
| Jan 23, 2026 | 337.70 | 343.60 | 327.20 | 328.20 | 328.20 | -2.35% | 1,338,647 |
| Jan 22, 2026 | 334.00 | 338.00 | 331.50 | 336.10 | 336.10 | 2.67% | 1,171,540 |
| Jan 21, 2026 | 331.50 | 333.50 | 324.00 | 327.35 | 327.35 | -1.27% | 1,561,524 |
| Jan 20, 2026 | 344.30 | 345.10 | 329.00 | 331.55 | 331.55 | -3.72% | 1,229,590 |
| Jan 19, 2026 | 347.50 | 350.10 | 343.00 | 344.35 | 344.35 | -1.01% | 812,762 |
| Jan 16, 2026 | 352.50 | 353.90 | 346.30 | 347.85 | 347.85 | -1.44% | 1,103,933 |
| Jan 14, 2026 | 333.35 | 356.25 | 332.45 | 352.95 | 352.95 | 3.76% | 3,551,010 |
| Jan 13, 2026 | 345.80 | 348.00 | 337.05 | 340.15 | 340.15 | -0.99% | 824,260 |
| Jan 12, 2026 | 343.55 | 345.55 | 334.15 | 343.55 | 343.55 | - | 1,188,355 |
| Jan 9, 2026 | 353.80 | 357.80 | 341.50 | 343.55 | 343.55 | -2.79% | 1,175,456 |
| Jan 8, 2026 | 368.30 | 370.25 | 352.00 | 353.40 | 353.40 | -4.15% | 1,449,648 |
| Jan 7, 2026 | 370.70 | 373.35 | 367.75 | 368.70 | 368.70 | -0.62% | 674,238 |
| Jan 6, 2026 | 371.90 | 376.05 | 366.50 | 371.00 | 371.00 | 0.23% | 1,103,160 |
| Jan 5, 2026 | 376.05 | 377.65 | 368.05 | 370.15 | 370.15 | -1.60% | 964,278 |
| Jan 2, 2026 | 376.00 | 381.00 | 372.80 | 376.15 | 376.15 | 1.40% | 2,205,349 |
| Jan 1, 2026 | 373.00 | 374.25 | 366.50 | 370.95 | 370.95 | -0.16% | 1,056,729 |
| Dec 31, 2025 | 367.10 | 377.50 | 365.30 | 371.55 | 371.55 | 1.25% | 2,151,106 |
| Dec 30, 2025 | 371.10 | 375.95 | 364.00 | 366.95 | 366.95 | -1.45% | 1,878,559 |
| Dec 29, 2025 | 382.90 | 387.70 | 370.30 | 372.35 | 372.35 | -1.56% | 3,207,337 |
| Dec 26, 2025 | 356.55 | 391.00 | 354.05 | 378.25 | 378.25 | 6.03% | 18,235,600 |
| Dec 24, 2025 | 360.80 | 366.00 | 354.45 | 356.75 | 356.75 | -0.54% | 2,061,457 |
| Dec 23, 2025 | 344.85 | 373.00 | 341.70 | 358.70 | 358.70 | 5.01% | 10,637,410 |
| Dec 22, 2025 | 334.40 | 346.85 | 334.10 | 341.60 | 341.60 | 2.49% | 2,096,109 |
| 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 |