Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 341.65
+3.85 (1.14%)
Sep 29, 2025, 3:30 PM IST
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 346.95 | 347.70 | 336.55 | 337.80 | 337.80 | -2.52% | 3,431,959 |
| Sep 25, 2025 | 345.60 | 355.90 | 345.00 | 346.55 | 346.55 | -0.32% | 4,137,205 |
| Sep 24, 2025 | 356.85 | 356.95 | 347.00 | 347.65 | 347.65 | -2.78% | 3,858,578 |
| Sep 23, 2025 | 362.00 | 365.00 | 354.55 | 357.60 | 357.60 | -0.36% | 6,674,464 |
| Sep 22, 2025 | 362.45 | 368.00 | 357.20 | 358.90 | 358.90 | -1.25% | 5,537,194 |
| Sep 19, 2025 | 361.90 | 367.70 | 361.15 | 363.45 | 363.45 | 0.26% | 6,433,354 |
| Sep 18, 2025 | 362.85 | 364.70 | 356.35 | 362.50 | 362.50 | 0.47% | 7,379,618 |
| Sep 17, 2025 | 356.00 | 369.85 | 355.60 | 360.80 | 360.80 | 1.66% | 17,573,057 |
| Sep 16, 2025 | 348.65 | 356.70 | 344.35 | 354.90 | 354.90 | 2.20% | 10,201,112 |
| Sep 15, 2025 | 340.00 | 355.50 | 339.30 | 347.25 | 347.25 | 2.71% | 18,797,234 |
| Sep 12, 2025 | 335.40 | 339.90 | 334.40 | 338.10 | 338.10 | 0.88% | 5,594,449 |
| Sep 11, 2025 | 337.80 | 337.90 | 331.60 | 335.15 | 335.15 | 0.51% | 6,896,258 |
| Sep 10, 2025 | 333.35 | 339.55 | 332.70 | 333.45 | 333.45 | 0.32% | 5,814,933 |
| Sep 9, 2025 | 333.20 | 335.85 | 329.50 | 332.40 | 332.40 | 0.06% | 3,863,086 |
| Sep 8, 2025 | 330.85 | 337.20 | 329.05 | 332.20 | 332.20 | 0.85% | 4,123,272 |
| Sep 5, 2025 | 326.70 | 331.05 | 325.05 | 329.40 | 329.40 | 0.75% | 4,541,584 |
| Sep 4, 2025 | 333.95 | 335.00 | 325.15 | 326.95 | 326.95 | -2.29% | 6,377,015 |
| Sep 3, 2025 | 332.00 | 337.45 | 328.60 | 334.60 | 334.60 | 0.83% | 9,498,144 |
| Sep 2, 2025 | 318.00 | 339.50 | 316.00 | 331.85 | 331.85 | 5.12% | 20,277,592 |
| Sep 1, 2025 | 302.95 | 317.50 | 301.60 | 315.70 | 315.70 | 4.33% | 5,644,181 |
| Aug 29, 2025 | 308.40 | 309.00 | 301.75 | 302.60 | 302.60 | -1.96% | 4,853,561 |
| Aug 28, 2025 | 316.00 | 318.15 | 307.00 | 308.65 | 308.65 | -1.30% | 7,594,499 |
| Aug 26, 2025 | 321.65 | 322.45 | 311.50 | 312.70 | 312.70 | -2.78% | 5,319,362 |
| Aug 25, 2025 | 325.45 | 326.95 | 321.00 | 321.65 | 321.65 | -0.65% | 2,419,995 |
| Aug 22, 2025 | 327.80 | 327.80 | 323.10 | 323.75 | 323.75 | -1.49% | 3,877,289 |
| Aug 21, 2025 | 330.00 | 334.40 | 327.10 | 328.65 | 328.65 | -0.65% | 5,454,040 |
| Aug 20, 2025 | 328.85 | 332.00 | 324.50 | 330.80 | 329.08 | 0.93% | 4,059,829 |
| Aug 19, 2025 | 325.00 | 328.50 | 321.50 | 327.75 | 326.05 | 1.22% | 3,483,785 |
| Aug 18, 2025 | 330.00 | 330.75 | 322.55 | 323.80 | 322.12 | -0.09% | 4,633,408 |
| Aug 14, 2025 | 329.50 | 333.85 | 322.00 | 324.10 | 322.41 | -0.67% | 5,292,079 |
| Aug 13, 2025 | 323.15 | 333.85 | 316.50 | 326.30 | 324.60 | -0.96% | 9,107,823 |
| Aug 12, 2025 | 342.75 | 346.50 | 320.30 | 329.45 | 327.74 | -3.81% | 5,392,512 |
| Aug 11, 2025 | 337.70 | 346.70 | 334.40 | 342.50 | 340.72 | 1.75% | 3,610,633 |
| Aug 8, 2025 | 346.80 | 346.80 | 335.00 | 336.60 | 334.85 | -2.86% | 2,140,972 |
| Aug 7, 2025 | 341.20 | 348.00 | 337.20 | 346.50 | 344.70 | 0.14% | 2,924,832 |
| Aug 6, 2025 | 352.00 | 354.45 | 344.50 | 346.00 | 344.20 | -1.58% | 2,282,901 |
| Aug 5, 2025 | 353.00 | 357.30 | 350.00 | 351.55 | 349.72 | -0.41% | 2,551,146 |
| Aug 4, 2025 | 346.45 | 354.00 | 344.35 | 353.00 | 351.16 | 2.19% | 3,431,280 |
| Aug 1, 2025 | 349.35 | 350.40 | 343.30 | 345.45 | 343.65 | -0.78% | 3,149,891 |
| Jul 31, 2025 | 353.00 | 355.30 | 345.00 | 348.15 | 346.34 | -2.86% | 3,934,940 |
| Jul 30, 2025 | 360.15 | 362.20 | 356.50 | 358.40 | 356.54 | -0.31% | 2,041,969 |
| Jul 29, 2025 | 354.00 | 362.00 | 352.00 | 359.50 | 357.63 | 1.42% | 4,192,933 |
| Jul 28, 2025 | 363.85 | 368.25 | 353.20 | 354.45 | 352.61 | -3.05% | 3,438,508 |
| Jul 25, 2025 | 375.90 | 375.90 | 363.55 | 365.60 | 363.70 | -3.00% | 3,472,092 |
| Jul 24, 2025 | 374.10 | 379.00 | 372.20 | 376.90 | 374.94 | 0.86% | 3,184,740 |
| Jul 23, 2025 | 373.10 | 375.45 | 367.00 | 373.70 | 371.76 | 0.39% | 4,443,972 |
| Jul 22, 2025 | 380.00 | 380.10 | 371.55 | 372.25 | 370.31 | -1.57% | 2,494,508 |
| Jul 21, 2025 | 376.35 | 380.00 | 373.10 | 378.20 | 376.23 | 0.59% | 3,246,863 |
| Jul 18, 2025 | 381.50 | 382.60 | 374.90 | 376.00 | 374.04 | -1.43% | 2,713,502 |
| Jul 17, 2025 | 384.00 | 384.75 | 381.00 | 381.45 | 379.47 | -0.48% | 1,895,697 |