Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 323.75
-4.90 (-1.49%)
Aug 22, 2025, 3:30 PM IST
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 327.80 | 327.80 | 323.10 | 323.75 | 323.75 | -1.49% | 3,876,926 |
| 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 |
| Jul 16, 2025 | 384.10 | 385.65 | 381.10 | 383.30 | 381.31 | 0.04% | 3,200,132 |
| Jul 15, 2025 | 386.00 | 391.45 | 382.00 | 383.15 | 381.16 | 0.22% | 9,228,521 |
| Jul 14, 2025 | 383.60 | 385.35 | 380.65 | 382.30 | 380.31 | 0.17% | 3,360,937 |
| Jul 11, 2025 | 384.90 | 385.50 | 379.60 | 381.65 | 379.67 | -0.79% | 3,193,808 |
| Jul 10, 2025 | 386.30 | 391.00 | 383.55 | 384.70 | 382.70 | -0.10% | 3,357,263 |
| Jul 9, 2025 | 387.80 | 392.20 | 384.10 | 385.10 | 383.10 | -0.36% | 4,088,303 |
| Jul 8, 2025 | 390.00 | 392.45 | 384.20 | 386.50 | 384.49 | -0.76% | 3,385,531 |
| Jul 7, 2025 | 393.40 | 395.50 | 388.80 | 389.45 | 387.43 | -0.50% | 4,375,527 |
| Jul 4, 2025 | 391.30 | 394.30 | 388.65 | 391.40 | 389.36 | 0.19% | 2,929,965 |
| Jul 3, 2025 | 393.90 | 395.25 | 388.60 | 390.65 | 388.62 | -0.51% | 3,403,586 |
| Jul 2, 2025 | 396.80 | 398.80 | 389.50 | 392.65 | 390.61 | -0.81% | 4,124,336 |
| Jul 1, 2025 | 399.60 | 401.85 | 393.10 | 395.85 | 393.79 | -0.47% | 3,812,592 |
| Jun 30, 2025 | 399.00 | 404.00 | 396.00 | 397.70 | 395.63 | 0.67% | 5,938,964 |
| Jun 27, 2025 | 401.55 | 405.50 | 394.00 | 395.05 | 393.00 | -1.13% | 7,343,095 |
| Jun 26, 2025 | 401.50 | 405.50 | 398.25 | 399.55 | 397.47 | 0.04% | 4,519,908 |
| Jun 25, 2025 | 400.00 | 404.90 | 397.55 | 399.40 | 397.32 | 0.35% | 4,643,329 |
| Jun 24, 2025 | 397.30 | 403.40 | 396.00 | 398.00 | 395.93 | 1.69% | 8,104,800 |
| Jun 23, 2025 | 386.45 | 395.25 | 384.45 | 391.40 | 389.36 | 0.20% | 5,548,703 |
| Jun 20, 2025 | 382.55 | 392.75 | 380.10 | 390.60 | 388.57 | 2.26% | 7,771,739 |
| Jun 19, 2025 | 397.55 | 400.35 | 380.15 | 381.95 | 379.96 | -4.03% | 8,538,943 |
| Jun 18, 2025 | 401.00 | 404.30 | 395.40 | 398.00 | 395.93 | -0.66% | 6,046,355 |
| Jun 17, 2025 | 410.00 | 413.45 | 398.90 | 400.65 | 398.57 | -2.16% | 7,031,078 |
| Jun 16, 2025 | 407.00 | 412.55 | 397.10 | 409.50 | 407.37 | 0.61% | 7,942,903 |
| Jun 13, 2025 | 401.20 | 412.00 | 400.50 | 407.00 | 404.88 | -1.44% | 7,028,426 |