RailTel Corporation of India Limited (NSE:RAILTEL)
India · Delayed Price · Currency is INR 229.05
+5.10 (2.28%)
Oct 27, 2026, 3:29 PM IST
NSE:RAILTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 225.00 | 233.70 | 222.55 | 229.05 | 229.05 | 2.28% | 1,072,955 |
| Oct 26, 2026 | 225.10 | 227.70 | 221.50 | 223.95 | 223.95 | -2.21% | 1,082,765 |
| Oct 23, 2026 | 236.45 | 236.75 | 226.00 | 229.00 | 229.00 | -3.60% | 740,502 |
| Oct 22, 2026 | 240.00 | 241.95 | 235.85 | 237.55 | 237.55 | -1.25% | 446,058 |
| Oct 21, 2026 | 252.00 | 252.25 | 238.15 | 240.55 | 240.55 | -3.97% | 637,405 |
| Oct 19, 2026 | 258.00 | 261.25 | 248.70 | 250.50 | 250.50 | -1.92% | 643,903 |
| Oct 16, 2026 | 254.30 | 259.05 | 251.80 | 255.40 | 255.40 | 0.75% | 470,450 |
| Oct 15, 2026 | 255.00 | 259.50 | 252.55 | 253.50 | 253.50 | -0.35% | 595,838 |
| Oct 14, 2026 | 253.80 | 257.15 | 249.50 | 254.40 | 254.40 | 1.11% | 891,418 |
| Oct 13, 2026 | 250.00 | 252.95 | 246.45 | 251.60 | 251.60 | 1.41% | 447,764 |
| Oct 12, 2026 | 250.00 | 253.60 | 247.00 | 248.10 | 248.10 | -0.02% | 563,837 |
| Oct 9, 2026 | 250.05 | 252.00 | 246.45 | 248.15 | 248.15 | 0.02% | 697,569 |
| Oct 8, 2026 | 254.65 | 255.35 | 247.70 | 248.10 | 248.10 | -2.57% | 544,399 |
| Oct 7, 2026 | 258.45 | 258.45 | 252.90 | 254.65 | 254.65 | -1.16% | 317,218 |
| Oct 6, 2026 | 253.10 | 258.55 | 252.55 | 257.65 | 257.65 | 2.12% | 511,182 |
| Oct 5, 2026 | 258.00 | 260.40 | 251.15 | 252.30 | 252.30 | -1.91% | 495,278 |
| 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 |