RailTel Corporation of India Limited (NSE:RAILTEL)
India · Delayed Price · Currency is INR 287.25
+6.50 (2.32%)
Aug 21, 2026, 3:30 PM IST
NSE:RAILTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 285.00 | 291.75 | 284.90 | 287.25 | 287.25 | 2.32% | 2,431,910 |
| Aug 20, 2026 | 285.00 | 285.80 | 280.00 | 280.75 | 280.75 | -2.26% | 949,361 |
| Aug 19, 2026 | 282.65 | 297.60 | 282.15 | 287.25 | 287.25 | 3.64% | 12,340,844 |
| Aug 18, 2026 | 278.70 | 279.60 | 275.00 | 277.15 | 277.15 | -1.00% | 325,210 |
| Aug 17, 2026 | 280.60 | 282.00 | 278.05 | 279.95 | 279.95 | -0.78% | 276,667 |
| Aug 14, 2026 | 284.00 | 285.80 | 281.70 | 282.15 | 282.15 | -1.07% | 184,599 |
| Aug 13, 2026 | 284.50 | 287.95 | 284.40 | 285.20 | 285.20 | 0.23% | 300,807 |
| Aug 12, 2026 | 287.00 | 287.70 | 284.00 | 285.80 | 284.55 | -0.52% | 309,175 |
| Aug 11, 2026 | 292.00 | 293.35 | 286.60 | 287.30 | 286.04 | -1.22% | 393,033 |
| Aug 10, 2026 | 289.05 | 291.95 | 285.65 | 290.85 | 289.58 | 0.80% | 419,028 |
| Aug 7, 2026 | 288.85 | 291.40 | 287.80 | 288.55 | 287.29 | -0.79% | 349,699 |
| Aug 6, 2026 | 290.75 | 293.80 | 288.10 | 290.85 | 289.58 | 0.43% | 529,814 |
| Aug 5, 2026 | 291.20 | 294.70 | 289.00 | 289.60 | 288.33 | -0.12% | 328,238 |
| Aug 4, 2026 | 291.75 | 294.30 | 289.00 | 289.95 | 288.68 | -0.79% | 423,772 |
| Aug 3, 2026 | 284.30 | 293.70 | 283.15 | 292.25 | 290.97 | 2.72% | 1,106,898 |
| Jul 31, 2026 | 293.50 | 293.90 | 283.80 | 284.50 | 283.26 | -3.31% | 1,263,003 |
| Jul 30, 2026 | 293.50 | 296.00 | 290.00 | 294.25 | 292.96 | 0.26% | 601,299 |
| Jul 29, 2026 | 289.45 | 296.55 | 289.45 | 293.50 | 292.22 | 2.43% | 789,494 |
| Jul 28, 2026 | 288.55 | 290.00 | 284.65 | 286.55 | 285.30 | -0.69% | 325,567 |
| Jul 27, 2026 | 288.40 | 291.00 | 287.40 | 288.55 | 287.29 | 1.33% | 291,361 |
| Jul 24, 2026 | 285.00 | 287.60 | 279.30 | 284.75 | 283.50 | -0.97% | 695,273 |
| Jul 23, 2026 | 288.00 | 291.75 | 286.15 | 287.55 | 286.29 | -0.81% | 443,214 |
| Jul 22, 2026 | 294.15 | 294.80 | 288.20 | 289.90 | 288.63 | -1.44% | 424,492 |
| Jul 21, 2026 | 295.35 | 298.35 | 293.30 | 294.15 | 292.86 | -0.19% | 343,736 |
| Jul 20, 2026 | 297.00 | 297.85 | 293.55 | 294.70 | 293.41 | -1.11% | 440,731 |
| Jul 17, 2026 | 300.25 | 302.50 | 296.75 | 298.00 | 296.70 | -1.26% | 384,502 |
| Jul 16, 2026 | 303.65 | 304.50 | 300.60 | 301.80 | 300.48 | -0.13% | 336,899 |
| Jul 15, 2026 | 303.50 | 311.80 | 301.50 | 302.20 | 300.88 | -0.46% | 598,499 |
| Jul 14, 2026 | 306.00 | 308.15 | 303.00 | 303.60 | 302.27 | -1.75% | 349,911 |
| Jul 13, 2026 | 304.40 | 310.00 | 302.10 | 309.00 | 307.65 | 0.49% | 477,773 |
| Jul 10, 2026 | 304.50 | 313.35 | 304.30 | 307.50 | 306.16 | 1.52% | 947,279 |
| Jul 9, 2026 | 300.00 | 306.35 | 298.65 | 302.90 | 301.58 | 1.42% | 511,039 |
| Jul 8, 2026 | 307.20 | 307.90 | 297.80 | 298.65 | 297.34 | -3.74% | 984,841 |
| Jul 7, 2026 | 310.95 | 312.00 | 307.15 | 310.25 | 308.89 | 0.23% | 547,351 |
| Jul 6, 2026 | 313.45 | 314.00 | 307.75 | 309.55 | 308.20 | -1.57% | 483,631 |
| Jul 3, 2026 | 318.00 | 318.20 | 313.45 | 314.50 | 313.12 | -0.36% | 379,482 |
| Jul 2, 2026 | 318.65 | 319.40 | 314.50 | 315.65 | 314.27 | -0.39% | 526,313 |
| Jul 1, 2026 | 311.00 | 325.40 | 310.50 | 316.90 | 315.51 | 2.91% | 3,400,164 |
| Jun 30, 2026 | 308.50 | 311.90 | 307.15 | 307.95 | 306.60 | 0.57% | 504,484 |
| Jun 29, 2026 | 312.00 | 313.00 | 305.05 | 306.20 | 304.86 | -2.50% | 455,450 |
| Jun 25, 2026 | 319.90 | 321.00 | 313.00 | 314.05 | 312.68 | -1.06% | 468,612 |
| Jun 24, 2026 | 320.10 | 322.00 | 315.40 | 317.40 | 316.01 | -0.33% | 555,175 |
| Jun 23, 2026 | 322.40 | 324.90 | 315.55 | 318.45 | 317.06 | -1.56% | 962,885 |
| Jun 22, 2026 | 322.00 | 328.35 | 322.00 | 323.50 | 322.09 | 1.28% | 864,679 |
| Jun 19, 2026 | 321.00 | 324.50 | 316.35 | 319.40 | 318.00 | -1.02% | 640,456 |
| Jun 18, 2026 | 327.25 | 329.35 | 320.60 | 322.70 | 321.29 | -0.39% | 941,691 |
| Jun 17, 2026 | 323.40 | 328.90 | 322.35 | 323.95 | 322.53 | 0.67% | 1,215,600 |
| Jun 16, 2026 | 321.30 | 328.35 | 318.50 | 321.80 | 320.39 | 0.96% | 1,171,360 |
| Jun 15, 2026 | 320.00 | 324.00 | 315.05 | 318.75 | 317.36 | 3.24% | 980,081 |
| Jun 12, 2026 | 300.85 | 311.00 | 297.00 | 308.75 | 307.40 | 4.84% | 926,300 |