RailTel Corporation of India Limited (NSE:RAILTEL)
India · Delayed Price · Currency is INR 257.50
-8.15 (-3.07%)
Oct 1, 2026, 3:30 PM IST
NSE:RAILTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 263.20 | 263.20 | 252.65 | 257.20 | 257.20 | -3.18% | 851,720 |
| Sep 30, 2026 | 259.10 | 281.00 | 258.65 | 265.65 | 265.65 | 2.47% | 6,564,878 |
| Sep 29, 2026 | 255.00 | 261.95 | 252.05 | 259.25 | 259.25 | 1.21% | 637,058 |
| Sep 28, 2026 | 264.10 | 265.30 | 255.05 | 256.15 | 256.15 | -1.54% | 453,401 |
| Sep 25, 2026 | 261.00 | 261.40 | 257.20 | 260.15 | 260.15 | -0.54% | 392,954 |
| Sep 24, 2026 | 265.00 | 266.55 | 260.10 | 261.55 | 261.55 | -2.68% | 365,253 |
| Sep 23, 2026 | 264.10 | 270.00 | 263.30 | 268.75 | 268.75 | 1.84% | 570,785 |
| Sep 22, 2026 | 260.20 | 266.15 | 258.30 | 263.90 | 263.90 | 1.40% | 469,926 |
| Sep 21, 2026 | 266.00 | 267.70 | 258.85 | 260.25 | 260.25 | -1.79% | 418,713 |
| Sep 18, 2026 | 260.50 | 266.90 | 258.30 | 265.00 | 265.00 | 2.22% | 631,938 |
| Sep 17, 2026 | 254.75 | 265.65 | 253.95 | 259.25 | 259.25 | 2.73% | 1,505,311 |
| Sep 16, 2026 | 255.00 | 255.00 | 248.00 | 252.35 | 252.35 | -0.02% | 487,737 |
| Sep 15, 2026 | 259.95 | 261.30 | 251.05 | 252.40 | 252.40 | -2.89% | 418,439 |
| Sep 11, 2026 | 261.30 | 261.50 | 256.70 | 259.90 | 259.90 | -1.07% | 439,813 |
| Sep 10, 2026 | 264.30 | 268.20 | 262.05 | 262.70 | 262.70 | -0.42% | 543,638 |
| Sep 9, 2026 | 267.00 | 268.15 | 262.95 | 263.80 | 263.80 | -0.94% | 434,791 |
| Sep 8, 2026 | 270.00 | 271.00 | 264.75 | 266.30 | 266.30 | -1.39% | 456,353 |
| Sep 7, 2026 | 271.00 | 274.50 | 268.05 | 270.05 | 270.05 | -0.37% | 399,954 |
| Sep 4, 2026 | 270.80 | 273.90 | 270.00 | 271.05 | 271.05 | 0.06% | 401,507 |
| Sep 3, 2026 | 272.90 | 274.00 | 270.20 | 270.90 | 270.90 | -0.24% | 342,611 |
| Sep 2, 2026 | 274.30 | 275.05 | 270.50 | 271.55 | 271.55 | -2.28% | 303,377 |
| Sep 1, 2026 | 274.55 | 283.10 | 274.45 | 277.90 | 277.90 | 0.72% | 829,423 |
| Aug 31, 2026 | 278.20 | 278.45 | 274.50 | 275.90 | 275.90 | -1.08% | 291,537 |
| Aug 28, 2026 | 279.00 | 282.60 | 278.10 | 278.90 | 278.90 | -0.05% | 365,408 |
| Aug 27, 2026 | 280.55 | 282.30 | 278.50 | 279.05 | 279.05 | -0.66% | 291,964 |
| Aug 26, 2026 | 282.20 | 283.85 | 280.20 | 280.90 | 280.90 | 0.04% | 411,923 |
| Aug 25, 2026 | 282.00 | 287.50 | 278.50 | 280.80 | 280.80 | -0.44% | 676,924 |
| Aug 24, 2026 | 287.10 | 287.50 | 281.00 | 282.05 | 282.05 | -1.81% | 609,772 |
| 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 |