Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 345.45
-2.70 (-0.78%)
Aug 1, 2025, 3:30 PM IST
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 349.35 | 350.40 | 343.30 | 345.45 | 345.45 | -0.78% | 3,148,857 |
| Jul 31, 2025 | 353.00 | 355.30 | 345.00 | 348.15 | 348.15 | -2.86% | 3,934,940 |
| Jul 30, 2025 | 360.15 | 362.20 | 356.50 | 358.40 | 358.40 | -0.31% | 2,041,969 |
| Jul 29, 2025 | 354.00 | 362.00 | 352.00 | 359.50 | 359.50 | 1.42% | 4,192,933 |
| Jul 28, 2025 | 363.85 | 368.25 | 353.20 | 354.45 | 354.45 | -3.05% | 3,438,508 |
| Jul 25, 2025 | 375.90 | 375.90 | 363.55 | 365.60 | 365.60 | -3.00% | 3,472,092 |
| Jul 24, 2025 | 374.10 | 379.00 | 372.20 | 376.90 | 376.90 | 0.86% | 3,184,740 |
| Jul 23, 2025 | 373.10 | 375.45 | 367.00 | 373.70 | 373.70 | 0.39% | 4,443,972 |
| Jul 22, 2025 | 380.00 | 380.10 | 371.55 | 372.25 | 372.25 | -1.57% | 2,494,508 |
| Jul 21, 2025 | 376.35 | 380.00 | 373.10 | 378.20 | 378.20 | 0.59% | 3,246,863 |
| Jul 18, 2025 | 381.50 | 382.60 | 374.90 | 376.00 | 376.00 | -1.43% | 2,713,502 |
| Jul 17, 2025 | 384.00 | 384.75 | 381.00 | 381.45 | 381.45 | -0.48% | 1,895,697 |
| Jul 16, 2025 | 384.10 | 385.65 | 381.10 | 383.30 | 383.30 | 0.04% | 3,200,132 |
| Jul 15, 2025 | 386.00 | 391.45 | 382.00 | 383.15 | 383.15 | 0.22% | 9,228,521 |
| Jul 14, 2025 | 383.60 | 385.35 | 380.65 | 382.30 | 382.30 | 0.17% | 3,360,937 |
| Jul 11, 2025 | 384.90 | 385.50 | 379.60 | 381.65 | 381.65 | -0.79% | 3,193,808 |
| Jul 10, 2025 | 386.30 | 391.00 | 383.55 | 384.70 | 384.70 | -0.10% | 3,357,263 |
| Jul 9, 2025 | 387.80 | 392.20 | 384.10 | 385.10 | 385.10 | -0.36% | 4,088,303 |
| Jul 8, 2025 | 390.00 | 392.45 | 384.20 | 386.50 | 386.50 | -0.76% | 3,385,531 |
| Jul 7, 2025 | 393.40 | 395.50 | 388.80 | 389.45 | 389.45 | -0.50% | 4,375,527 |
| Jul 4, 2025 | 391.30 | 394.30 | 388.65 | 391.40 | 391.40 | 0.19% | 2,929,965 |
| Jul 3, 2025 | 393.90 | 395.25 | 388.60 | 390.65 | 390.65 | -0.51% | 3,403,586 |
| Jul 2, 2025 | 396.80 | 398.80 | 389.50 | 392.65 | 392.65 | -0.81% | 4,124,336 |
| Jul 1, 2025 | 399.60 | 401.85 | 393.10 | 395.85 | 395.85 | -0.47% | 3,812,592 |
| Jun 30, 2025 | 399.00 | 404.00 | 396.00 | 397.70 | 397.70 | 0.67% | 5,938,964 |
| Jun 27, 2025 | 401.55 | 405.50 | 394.00 | 395.05 | 395.05 | -1.13% | 7,343,095 |
| Jun 26, 2025 | 401.50 | 405.50 | 398.25 | 399.55 | 399.55 | 0.04% | 4,519,908 |
| Jun 25, 2025 | 400.00 | 404.90 | 397.55 | 399.40 | 399.40 | 0.35% | 4,643,329 |
| Jun 24, 2025 | 397.30 | 403.40 | 396.00 | 398.00 | 398.00 | 1.69% | 8,104,800 |
| Jun 23, 2025 | 386.45 | 395.25 | 384.45 | 391.40 | 391.40 | 0.20% | 5,548,703 |
| Jun 20, 2025 | 382.55 | 392.75 | 380.10 | 390.60 | 390.60 | 2.26% | 7,771,739 |
| Jun 19, 2025 | 397.55 | 400.35 | 380.15 | 381.95 | 381.95 | -4.03% | 8,538,943 |
| Jun 18, 2025 | 401.00 | 404.30 | 395.40 | 398.00 | 398.00 | -0.66% | 6,046,355 |
| Jun 17, 2025 | 410.00 | 413.45 | 398.90 | 400.65 | 400.65 | -2.16% | 7,031,078 |
| Jun 16, 2025 | 407.00 | 412.55 | 397.10 | 409.50 | 409.50 | 0.61% | 7,942,903 |
| Jun 13, 2025 | 401.20 | 412.00 | 400.50 | 407.00 | 407.00 | -1.44% | 7,028,426 |
| Jun 12, 2025 | 429.20 | 433.00 | 410.30 | 412.95 | 412.95 | -3.47% | 9,928,984 |
| Jun 11, 2025 | 428.45 | 435.70 | 422.65 | 427.80 | 427.80 | 0.26% | 10,010,848 |
| Jun 10, 2025 | 434.05 | 437.75 | 424.05 | 426.70 | 426.70 | -1.17% | 8,608,022 |
| Jun 9, 2025 | 432.00 | 442.80 | 429.00 | 431.75 | 431.75 | 0.72% | 14,101,653 |
| Jun 6, 2025 | 430.30 | 433.00 | 418.60 | 428.65 | 428.65 | -0.22% | 12,394,179 |
| Jun 5, 2025 | 434.00 | 436.90 | 425.00 | 429.60 | 429.60 | -0.08% | 14,651,361 |
| Jun 4, 2025 | 405.10 | 434.80 | 402.50 | 429.95 | 429.95 | 6.49% | 41,141,370 |
| Jun 3, 2025 | 408.95 | 413.35 | 402.60 | 403.75 | 403.75 | -0.77% | 6,074,713 |
| Jun 2, 2025 | 407.00 | 411.40 | 401.00 | 406.90 | 406.90 | 0.33% | 7,238,002 |
| May 30, 2025 | 421.00 | 427.40 | 402.30 | 405.55 | 405.55 | -3.00% | 12,948,296 |
| May 29, 2025 | 418.00 | 420.30 | 411.20 | 418.10 | 418.10 | 0.47% | 7,435,876 |
| May 28, 2025 | 419.00 | 424.50 | 414.00 | 416.15 | 416.15 | 0.17% | 11,712,050 |
| May 27, 2025 | 413.95 | 421.00 | 407.50 | 415.45 | 415.45 | 0.83% | 10,198,617 |
| May 26, 2025 | 398.20 | 418.50 | 395.25 | 412.05 | 412.05 | 3.36% | 15,111,176 |