RailTel Corporation of India Limited (NSE:RAILTEL)
India · Delayed Price · Currency is INR 309.00
+1.50 (0.49%)
Jul 13, 2026, 3:29 PM IST
NSE:RAILTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 315.00 | 322.00 | 313.00 | 320.30 | 320.30 | 0.93% | 613,119 |
| May 19, 2026 | 319.00 | 322.40 | 316.40 | 317.35 | 317.35 | -0.27% | 527,294 |
| May 18, 2026 | 318.00 | 319.90 | 311.30 | 318.20 | 318.20 | -0.59% | 904,754 |
| May 15, 2026 | 329.85 | 330.90 | 319.00 | 320.10 | 320.10 | -2.60% | 788,586 |
| May 14, 2026 | 324.55 | 330.00 | 317.75 | 328.65 | 328.65 | 1.75% | 1,296,022 |
| May 13, 2026 | 320.00 | 327.00 | 320.00 | 323.00 | 323.00 | 1.41% | 731,574 |
| May 12, 2026 | 333.00 | 335.85 | 316.90 | 318.50 | 318.50 | -4.35% | 1,104,210 |
| May 11, 2026 | 341.00 | 341.60 | 331.50 | 333.00 | 333.00 | -2.80% | 1,006,421 |
| May 8, 2026 | 348.00 | 349.50 | 341.20 | 342.60 | 342.60 | -1.62% | 1,324,435 |
| May 7, 2026 | 344.60 | 351.95 | 343.00 | 348.25 | 348.25 | 1.49% | 3,064,994 |
| May 6, 2026 | 343.05 | 345.80 | 339.00 | 343.15 | 343.15 | 0.78% | 1,737,448 |
| May 5, 2026 | 333.95 | 344.05 | 331.35 | 340.50 | 340.50 | 1.32% | 3,603,459 |
| May 4, 2026 | 338.85 | 345.00 | 330.20 | 336.05 | 336.05 | 3.86% | 4,978,929 |
| Apr 30, 2026 | 325.00 | 326.00 | 319.37 | 323.55 | 323.55 | -0.95% | 774,156 |
| Apr 29, 2026 | 333.95 | 334.03 | 325.15 | 326.64 | 326.64 | -1.70% | 1,023,029 |