Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 365.85
+4.35 (1.20%)
At close: Jan 2, 2026
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 359.20 | 365.40 | 355.50 | 361.50 | 361.50 | 1.19% | 7,782,539 |
| Dec 31, 2025 | 360.50 | 366.25 | 356.10 | 357.25 | 357.25 | -0.86% | 13,232,930 |
| Dec 30, 2025 | 369.90 | 373.05 | 358.10 | 360.35 | 360.35 | -1.97% | 23,158,830 |
| Dec 29, 2025 | 394.95 | 400.70 | 365.90 | 367.60 | 367.60 | -5.25% | 38,027,610 |
| Dec 26, 2025 | 346.70 | 392.80 | 345.85 | 387.95 | 387.95 | 12.22% | 102,998,600 |
| Dec 24, 2025 | 343.95 | 349.40 | 338.00 | 345.70 | 345.70 | 1.13% | 12,510,970 |
| Dec 23, 2025 | 334.20 | 349.50 | 333.00 | 341.85 | 341.85 | 2.81% | 20,825,000 |
| Dec 22, 2025 | 320.05 | 335.50 | 319.10 | 332.50 | 332.50 | 4.18% | 13,224,480 |
| Dec 19, 2025 | 308.70 | 320.70 | 306.65 | 319.15 | 319.15 | 4.31% | 5,025,216 |
| Dec 18, 2025 | 306.95 | 307.15 | 303.20 | 305.95 | 305.95 | -0.42% | 2,042,006 |
| Dec 17, 2025 | 309.50 | 310.90 | 306.00 | 307.25 | 307.25 | -0.69% | 1,877,813 |
| Dec 16, 2025 | 312.55 | 312.60 | 308.00 | 309.40 | 309.40 | -1.20% | 1,438,292 |
| Dec 15, 2025 | 312.00 | 314.45 | 311.70 | 313.15 | 313.15 | -0.24% | 1,474,329 |
| Dec 12, 2025 | 313.35 | 315.15 | 311.05 | 313.90 | 313.90 | 0.64% | 1,953,253 |
| Dec 11, 2025 | 308.75 | 316.00 | 307.25 | 311.90 | 311.90 | 0.97% | 3,663,101 |
| Dec 10, 2025 | 312.05 | 315.00 | 307.55 | 308.90 | 308.90 | -1.22% | 2,160,269 |
| Dec 9, 2025 | 304.00 | 313.70 | 301.20 | 312.70 | 312.70 | 1.81% | 4,741,731 |
| Dec 8, 2025 | 310.45 | 311.55 | 301.65 | 307.15 | 307.15 | -1.19% | 3,969,397 |
| Dec 5, 2025 | 312.30 | 312.40 | 307.85 | 310.85 | 310.85 | -0.50% | 3,104,280 |
| Dec 4, 2025 | 313.25 | 316.40 | 310.70 | 312.40 | 312.40 | 0.24% | 4,042,661 |
| Dec 3, 2025 | 317.45 | 318.80 | 311.05 | 311.65 | 311.65 | -1.97% | 3,009,610 |
| Dec 2, 2025 | 320.00 | 320.40 | 316.55 | 317.90 | 317.90 | -1.17% | 2,598,203 |
| Dec 1, 2025 | 323.80 | 327.50 | 320.55 | 321.65 | 321.65 | -0.76% | 3,356,315 |
| Nov 28, 2025 | 323.00 | 324.80 | 321.50 | 324.10 | 324.10 | -0.14% | 3,243,378 |
| Nov 27, 2025 | 326.80 | 329.70 | 321.60 | 324.55 | 324.55 | 0.29% | 4,946,518 |
| Nov 26, 2025 | 319.75 | 324.90 | 317.90 | 323.60 | 323.60 | 0.22% | 5,359,842 |
| Nov 25, 2025 | 323.55 | 326.00 | 315.20 | 322.90 | 322.90 | -0.60% | 10,977,580 |
| Nov 24, 2025 | 316.90 | 329.95 | 312.60 | 324.85 | 324.85 | 3.46% | 9,809,535 |
| Nov 21, 2025 | 319.05 | 319.05 | 313.60 | 314.00 | 314.00 | -1.60% | 2,555,681 |
| Nov 20, 2025 | 320.45 | 324.15 | 318.10 | 319.10 | 319.10 | -0.33% | 2,390,778 |
| Nov 19, 2025 | 320.90 | 322.20 | 316.50 | 320.15 | 320.15 | -0.33% | 2,950,970 |
| Nov 18, 2025 | 327.00 | 327.40 | 320.30 | 321.20 | 321.20 | -1.77% | 3,136,355 |
| Nov 17, 2025 | 322.65 | 335.65 | 321.40 | 327.00 | 327.00 | 1.85% | 13,111,020 |
| Nov 14, 2025 | 314.35 | 325.25 | 314.30 | 321.05 | 321.05 | 2.15% | 7,162,206 |
| Nov 13, 2025 | 316.05 | 320.90 | 314.00 | 314.30 | 314.30 | -0.65% | 3,602,435 |
| Nov 12, 2025 | 314.00 | 320.50 | 308.00 | 316.35 | 316.35 | -0.44% | 7,164,298 |
| Nov 11, 2025 | 317.50 | 320.30 | 315.05 | 317.75 | 317.75 | 0.59% | 2,711,458 |
| Nov 10, 2025 | 318.30 | 320.85 | 315.55 | 315.90 | 315.90 | -0.66% | 2,271,236 |
| Nov 7, 2025 | 317.70 | 319.80 | 314.00 | 318.00 | 318.00 | 0.06% | 3,577,541 |
| Nov 6, 2025 | 325.90 | 327.45 | 317.30 | 317.80 | 317.80 | -2.46% | 3,610,101 |
| Nov 4, 2025 | 329.65 | 330.35 | 324.30 | 325.80 | 325.80 | -0.88% | 1,993,561 |
| Nov 3, 2025 | 328.40 | 331.55 | 327.70 | 328.70 | 328.70 | -0.03% | 2,313,547 |
| Oct 31, 2025 | 331.50 | 332.75 | 328.40 | 328.80 | 328.80 | -0.83% | 2,081,372 |
| Oct 30, 2025 | 332.95 | 337.30 | 330.50 | 331.55 | 331.55 | -0.36% | 3,002,069 |
| Oct 29, 2025 | 328.45 | 334.00 | 327.25 | 332.75 | 332.75 | 1.19% | 3,978,096 |
| Oct 28, 2025 | 332.65 | 334.20 | 327.30 | 328.85 | 328.85 | -0.35% | 4,632,729 |
| Oct 27, 2025 | 330.00 | 332.85 | 328.80 | 330.00 | 330.00 | 0.17% | 2,248,942 |
| Oct 24, 2025 | 330.95 | 333.45 | 328.05 | 329.45 | 329.45 | -0.15% | 2,336,043 |
| Oct 23, 2025 | 334.00 | 335.10 | 329.00 | 329.95 | 329.95 | -0.62% | 2,981,997 |
| Oct 21, 2025 | 330.60 | 333.30 | 330.60 | 332.00 | 332.00 | 0.91% | 861,044 |