Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 299.00
+2.67 (0.90%)
Apr 21, 2026, 3:29 PM IST
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 296.00 | 300.98 | 294.26 | 300.09 | - | 1.27% | 3,045,164 |
| Apr 20, 2026 | 304.50 | 304.50 | 295.00 | 296.33 | 296.33 | -2.22% | 7,409,927 |
| Apr 17, 2026 | 300.00 | 311.85 | 298.85 | 303.06 | 303.06 | 3.12% | 38,682,770 |
| Apr 16, 2026 | 291.40 | 298.67 | 287.12 | 293.89 | 293.89 | 2.38% | 16,534,170 |
| Apr 15, 2026 | 278.00 | 288.85 | 276.75 | 287.06 | 287.06 | 5.62% | 14,149,570 |
| Apr 13, 2026 | 268.90 | 272.99 | 264.20 | 271.79 | 271.79 | -1.17% | 4,822,162 |
| Apr 10, 2026 | 274.01 | 282.50 | 273.45 | 275.00 | 275.00 | 0.80% | 7,566,878 |
| Apr 9, 2026 | 275.54 | 277.06 | 268.63 | 272.83 | 272.83 | -0.77% | 7,863,358 |
| Apr 8, 2026 | 275.00 | 276.48 | 271.15 | 274.94 | 274.94 | 5.24% | 7,152,702 |
| Apr 7, 2026 | 259.55 | 263.90 | 256.84 | 261.26 | 261.26 | -0.11% | 6,242,256 |
| Apr 6, 2026 | 261.90 | 266.37 | 253.68 | 261.55 | 261.55 | 0.34% | 8,409,559 |
| Apr 2, 2026 | 256.02 | 262.23 | 251.00 | 260.66 | 260.66 | -0.74% | 6,288,152 |
| Apr 1, 2026 | 259.90 | 265.25 | 257.00 | 262.61 | 262.61 | 5.19% | 6,682,134 |
| Mar 30, 2026 | 260.00 | 261.10 | 248.00 | 249.65 | 249.65 | -5.45% | 9,646,699 |
| 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 |