Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 276.20
-9.80 (-3.43%)
Mar 9, 2026, 3:30 PM IST
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 329.50 | 341.90 | 328.00 | 338.30 | 337.24 | 2.45% | 10,947,870 |
| Jan 13, 2026 | 334.00 | 337.65 | 325.05 | 330.20 | 329.17 | -0.44% | 7,141,388 |
| Jan 12, 2026 | 333.45 | 333.90 | 323.10 | 331.65 | 330.61 | -0.17% | 9,252,024 |
| Jan 9, 2026 | 344.00 | 350.35 | 330.30 | 332.20 | 331.16 | -3.02% | 10,019,230 |
| Jan 8, 2026 | 357.40 | 360.75 | 341.00 | 342.55 | 341.48 | -4.16% | 8,367,219 |
| Jan 7, 2026 | 358.80 | 365.90 | 356.25 | 357.40 | 356.28 | -0.25% | 7,777,810 |
| Jan 6, 2026 | 361.90 | 367.75 | 354.40 | 358.30 | 357.18 | -0.75% | 5,660,162 |
| Jan 5, 2026 | 366.05 | 372.90 | 358.45 | 361.00 | 359.87 | -1.33% | 6,255,317 |
| Jan 2, 2026 | 363.50 | 368.45 | 360.65 | 365.85 | 364.70 | 1.20% | 7,088,047 |
| Jan 1, 2026 | 359.20 | 365.40 | 355.50 | 361.50 | 360.37 | 1.19% | 7,782,539 |
| Dec 31, 2025 | 360.50 | 366.25 | 356.10 | 357.25 | 356.13 | -0.86% | 13,232,930 |
| Dec 30, 2025 | 369.90 | 373.05 | 358.10 | 360.35 | 359.22 | -1.97% | 23,158,830 |
| Dec 29, 2025 | 394.95 | 400.70 | 365.90 | 367.60 | 366.45 | -5.25% | 38,027,610 |
| Dec 26, 2025 | 346.70 | 392.80 | 345.85 | 387.95 | 386.74 | 12.22% | 102,998,600 |
| Dec 24, 2025 | 343.95 | 349.40 | 338.00 | 345.70 | 344.62 | 1.13% | 12,510,970 |