Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 249.65
-14.40 (-5.45%)
At close: Mar 30, 2026
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 260.00 | 261.10 | 254.10 | 255.35 | - | -3.29% | 4,885,921 |
| Mar 27, 2026 | 266.30 | 268.20 | 261.60 | 264.05 | 264.05 | -1.79% | 8,339,136 |
| Mar 25, 2026 | 262.95 | 273.40 | 261.30 | 268.85 | 268.85 | 4.02% | 9,706,528 |
| Mar 24, 2026 | 259.00 | 261.50 | 254.60 | 258.45 | 258.45 | 3.28% | 7,204,605 |
| Mar 23, 2026 | 260.70 | 260.75 | 249.10 | 250.25 | 250.25 | -5.41% | 6,637,313 |
| Mar 20, 2026 | 265.45 | 270.55 | 262.90 | 264.55 | 264.55 | 0.84% | 4,440,790 |
| Mar 19, 2026 | 268.70 | 270.00 | 261.25 | 262.35 | 262.35 | -4.63% | 5,522,133 |
| Mar 18, 2026 | 268.00 | 277.45 | 268.00 | 275.10 | 275.10 | 2.73% | 5,660,387 |
| Mar 17, 2026 | 270.00 | 271.80 | 263.55 | 267.80 | 267.80 | 0.41% | 5,878,865 |
| Mar 16, 2026 | 271.25 | 271.90 | 260.70 | 266.70 | 266.70 | -1.68% | 6,663,574 |
| Mar 13, 2026 | 278.00 | 280.35 | 270.35 | 271.25 | 271.25 | -2.99% | 4,564,446 |
| Mar 12, 2026 | 275.70 | 284.35 | 270.95 | 279.60 | 279.60 | 0.87% | 6,945,305 |
| Mar 11, 2026 | 285.00 | 288.90 | 275.50 | 277.20 | 277.20 | -2.26% | 6,071,568 |
| Mar 10, 2026 | 281.90 | 285.00 | 278.00 | 283.60 | 283.60 | 2.68% | 5,919,804 |
| Mar 9, 2026 | 280.90 | 281.70 | 272.80 | 276.20 | 276.20 | -3.43% | 6,579,815 |
| Mar 6, 2026 | 279.25 | 298.40 | 278.75 | 286.00 | 286.00 | 2.42% | 19,912,620 |
| Mar 5, 2026 | 283.30 | 287.40 | 275.10 | 279.25 | 279.25 | -0.99% | 8,717,645 |
| Mar 4, 2026 | 293.90 | 294.65 | 271.25 | 282.05 | 282.05 | -5.81% | 9,465,512 |
| Mar 2, 2026 | 295.80 | 307.95 | 295.20 | 299.45 | 299.45 | -5.34% | 9,578,303 |
| Feb 27, 2026 | 318.30 | 320.90 | 314.00 | 316.35 | 316.35 | -0.61% | 5,445,951 |
| Feb 26, 2026 | 319.00 | 321.00 | 316.30 | 318.30 | 318.30 | 0.22% | 6,016,159 |
| Feb 25, 2026 | 324.00 | 324.00 | 315.00 | 317.60 | 317.60 | -1.26% | 6,473,531 |
| Feb 24, 2026 | 318.30 | 322.50 | 313.85 | 321.65 | 321.65 | 0.77% | 6,655,071 |
| Feb 23, 2026 | 313.00 | 320.90 | 310.00 | 319.20 | 319.20 | 2.27% | 8,267,917 |
| Feb 20, 2026 | 305.50 | 313.90 | 303.00 | 312.10 | 312.10 | 1.71% | 9,829,650 |
| Feb 19, 2026 | 310.90 | 314.45 | 305.00 | 306.85 | 306.85 | -0.90% | 8,070,615 |
| Feb 18, 2026 | 308.80 | 311.50 | 306.80 | 309.65 | 309.65 | 0.29% | 5,539,696 |
| Feb 17, 2026 | 308.95 | 311.70 | 307.20 | 308.75 | 308.75 | -0.29% | 4,740,580 |
| Feb 16, 2026 | 306.50 | 311.90 | 304.10 | 309.65 | 309.65 | 0.23% | 5,843,907 |
| Feb 13, 2026 | 309.95 | 311.45 | 306.00 | 308.95 | 308.95 | -1.51% | 8,168,629 |
| Feb 12, 2026 | 315.90 | 315.90 | 309.10 | 313.70 | 313.70 | -0.90% | 9,189,505 |
| Feb 11, 2026 | 316.50 | 319.30 | 313.20 | 316.55 | 316.55 | -0.91% | 5,142,291 |
| Feb 10, 2026 | 319.00 | 324.80 | 316.55 | 319.45 | 318.45 | 0.69% | 9,489,579 |
| Feb 9, 2026 | 315.00 | 322.50 | 314.50 | 317.25 | 316.26 | 1.00% | 6,233,149 |
| Feb 6, 2026 | 315.25 | 316.25 | 310.50 | 314.10 | 313.12 | -0.79% | 6,474,773 |
| Feb 5, 2026 | 321.00 | 324.20 | 316.00 | 316.60 | 315.61 | -1.37% | 5,886,319 |
| Feb 4, 2026 | 323.70 | 323.90 | 318.75 | 321.00 | 320.00 | -1.12% | 7,624,858 |
| Feb 3, 2026 | 334.40 | 339.00 | 323.00 | 324.65 | 323.63 | 0.57% | 9,101,195 |
| Feb 2, 2026 | 320.00 | 325.50 | 312.05 | 322.80 | 321.79 | -1.15% | 15,366,220 |
| Feb 1, 2026 | 343.40 | 351.60 | 309.10 | 326.55 | 325.53 | -4.91% | 35,645,150 |
| Jan 30, 2026 | 337.90 | 344.90 | 331.80 | 343.40 | 342.33 | 0.57% | 14,048,550 |
| Jan 29, 2026 | 348.55 | 352.80 | 331.20 | 341.45 | 340.38 | -0.31% | 27,044,490 |
| Jan 28, 2026 | 328.40 | 344.20 | 326.50 | 342.50 | 341.43 | 5.74% | 12,410,840 |
| Jan 27, 2026 | 327.90 | 328.30 | 321.05 | 323.90 | 322.89 | -0.38% | 6,925,291 |
| Jan 23, 2026 | 331.00 | 334.80 | 323.40 | 325.15 | 324.13 | -1.17% | 6,752,882 |
| Jan 22, 2026 | 322.60 | 330.50 | 319.35 | 329.00 | 327.97 | 3.75% | 7,930,048 |
| Jan 21, 2026 | 318.00 | 324.15 | 313.80 | 317.10 | 316.11 | -1.00% | 8,128,372 |
| Jan 20, 2026 | 331.30 | 331.55 | 318.95 | 320.30 | 319.30 | -3.32% | 7,883,696 |
| Jan 19, 2026 | 332.95 | 337.70 | 329.80 | 331.30 | 330.26 | -1.15% | 5,086,365 |
| Jan 16, 2026 | 341.00 | 344.95 | 333.50 | 335.15 | 334.10 | -0.93% | 6,964,569 |