NSE:RAILTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	293.50	293.90	283.80	284.50	284.50	-3.31%	1,263,003
Jul 30, 2026	293.50	296.00	290.00	294.25	294.25	0.26%	601,299
Jul 29, 2026	289.45	296.55	289.45	293.50	293.50	2.43%	789,494
Jul 28, 2026	288.55	290.00	284.65	286.55	286.55	-0.69%	325,567
Jul 27, 2026	288.40	291.00	287.40	288.55	288.55	1.33%	291,361
Jul 24, 2026	285.00	287.60	279.30	284.75	284.75	-0.97%	695,273
Jul 23, 2026	288.00	291.75	286.15	287.55	287.55	-0.81%	443,214
Jul 22, 2026	294.15	294.80	288.20	289.90	289.90	-1.44%	424,492
Jul 21, 2026	295.35	298.35	293.30	294.15	294.15	-0.19%	343,736
Jul 20, 2026	297.00	297.85	293.55	294.70	294.70	-1.11%	440,731
Jul 17, 2026	300.25	302.50	296.75	298.00	298.00	-1.26%	384,502
Jul 16, 2026	303.65	304.50	300.60	301.80	301.80	-0.13%	336,899
Jul 15, 2026	303.50	311.80	301.50	302.20	302.20	-0.46%	598,499
Jul 14, 2026	306.00	308.15	303.00	303.60	303.60	-1.75%	349,911
Jul 13, 2026	304.40	310.00	302.10	309.00	309.00	0.49%	477,773
Jul 10, 2026	304.50	313.35	304.30	307.50	307.50	1.52%	947,279
Jul 9, 2026	300.00	306.35	298.65	302.90	302.90	1.42%	511,039
Jul 8, 2026	307.20	307.90	297.80	298.65	298.65	-3.74%	984,841
Jul 7, 2026	310.95	312.00	307.15	310.25	310.25	0.23%	547,351
Jul 6, 2026	313.45	314.00	307.75	309.55	309.55	-1.57%	483,631
Jul 3, 2026	318.00	318.20	313.45	314.50	314.50	-0.36%	379,482
Jul 2, 2026	318.65	319.40	314.50	315.65	315.65	-0.39%	526,313
Jul 1, 2026	311.00	325.40	310.50	316.90	316.90	2.91%	3,400,164
Jun 30, 2026	308.50	311.90	307.15	307.95	307.95	0.57%	504,484
Jun 29, 2026	312.00	313.00	305.05	306.20	306.20	-2.50%	455,450
Jun 25, 2026	319.90	321.00	313.00	314.05	314.05	-1.06%	468,612
Jun 24, 2026	320.10	322.00	315.40	317.40	317.40	-0.33%	555,175
Jun 23, 2026	322.40	324.90	315.55	318.45	318.45	-1.56%	962,885
Jun 22, 2026	322.00	328.35	322.00	323.50	323.50	1.28%	864,679
Jun 19, 2026	321.00	324.50	316.35	319.40	319.40	-1.02%	640,456
Jun 18, 2026	327.25	329.35	320.60	322.70	322.70	-0.39%	941,691
Jun 17, 2026	323.40	328.90	322.35	323.95	323.95	0.67%	1,215,600
Jun 16, 2026	321.30	328.35	318.50	321.80	321.80	0.96%	1,171,360
Jun 15, 2026	320.00	324.00	315.05	318.75	318.75	3.24%	980,081
Jun 12, 2026	300.85	311.00	297.00	308.75	308.75	4.84%	926,300
Jun 11, 2026	299.70	299.95	293.10	294.50	294.50	-2.73%	621,473
Jun 10, 2026	310.00	312.00	300.50	302.75	302.75	-2.95%	554,807
Jun 9, 2026	305.00	312.90	305.00	311.95	311.95	2.75%	620,425
Jun 8, 2026	308.70	311.65	302.05	303.60	303.60	-3.08%	628,346
Jun 5, 2026	316.05	320.25	311.90	313.25	313.25	-0.35%	602,561
Jun 4, 2026	314.10	320.50	310.50	314.35	314.35	-0.93%	645,749
Jun 3, 2026	316.00	319.25	309.20	317.30	317.30	0.41%	652,085
Jun 2, 2026	308.20	318.00	306.15	316.00	316.00	1.51%	591,495
Jun 1, 2026	316.00	320.25	310.50	311.30	311.30	-1.27%	680,654
May 29, 2026	325.40	326.20	312.75	315.30	315.30	-2.78%	916,935
May 27, 2026	325.50	328.20	323.00	324.30	324.30	0.08%	507,838
May 26, 2026	326.55	330.50	321.10	324.05	324.05	-1.37%	716,104
May 25, 2026	322.05	330.00	321.05	328.55	328.55	2.64%	1,486,613
May 22, 2026	320.05	321.90	318.50	320.10	320.10	-0.31%	470,848
May 21, 2026	325.10	327.25	319.15	321.10	321.10	0.25%	697,177