NSE:RAILTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	327.50	338.76	327.50	332.30	332.30	2.63%	4,289,730
Apr 27, 2026	317.30	325.79	317.05	323.80	323.80	2.50%	936,751
Apr 24, 2026	327.00	328.90	314.51	315.90	315.90	-3.45%	1,110,099
Apr 23, 2026	329.41	335.72	325.20	327.20	327.20	-1.32%	1,341,707
Apr 22, 2026	325.50	334.87	324.80	331.59	331.59	1.56%	1,514,325
Apr 21, 2026	327.95	332.62	325.06	326.49	326.49	0.06%	1,462,196
Apr 20, 2026	335.28	336.66	324.54	326.28	326.28	-2.69%	1,662,564
Apr 17, 2026	333.00	342.77	331.17	335.29	335.29	-0.76%	4,320,811
Apr 16, 2026	339.51	353.90	333.35	337.87	337.87	0.34%	26,416,380
Apr 15, 2026	300.03	339.85	300.03	336.73	336.73	18.41%	69,537,340
Apr 13, 2026	278.00	288.12	275.57	284.38	284.38	-0.88%	1,132,254
Apr 10, 2026	284.95	294.20	282.94	286.90	286.90	1.59%	2,054,688
Apr 9, 2026	284.54	290.56	279.45	282.41	282.41	-0.75%	1,317,672
Apr 8, 2026	280.10	285.90	275.50	284.54	284.54	5.84%	1,573,955
Apr 7, 2026	267.95	272.75	264.19	268.85	268.85	0.71%	1,819,768
Apr 6, 2026	264.00	268.63	256.74	266.96	266.96	1.29%	1,527,908
Apr 2, 2026	255.77	264.91	252.60	263.55	263.55	-0.09%	1,032,874
Apr 1, 2026	258.53	265.70	253.18	263.78	263.78	7.18%	1,844,720
Mar 30, 2026	260.00	260.50	245.00	246.10	246.10	-5.53%	2,180,652
Mar 27, 2026	265.00	268.30	258.25	260.50	260.50	-3.09%	1,655,195
Mar 25, 2026	265.00	272.85	263.85	268.80	268.80	2.60%	1,277,110
Mar 24, 2026	260.70	264.35	253.35	262.00	262.00	3.43%	1,286,151
Mar 23, 2026	270.15	271.00	251.15	253.30	253.30	-6.70%	1,312,012
Mar 20, 2026	273.00	279.50	270.20	271.50	271.50	0.39%	996,603
Mar 19, 2026	274.85	277.40	269.10	270.45	270.45	-4.25%	870,142
Mar 18, 2026	272.85	284.70	272.00	282.45	282.45	3.75%	1,387,424
Mar 17, 2026	272.95	274.50	269.50	272.25	272.25	0.85%	1,046,995
Mar 16, 2026	278.00	279.25	265.45	269.95	269.95	-2.90%	1,131,090
Mar 13, 2026	285.00	285.80	276.75	278.00	278.00	-2.83%	655,595