Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 197.50
-1.50 (-0.75%)
Sep 16, 2026, 3:15 PM IST
Rail Vikas Nigam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 199.05 | 200.19 | 195.15 | 197.50 | - | -0.75% | 4,721,633 |
| Sep 15, 2026 | 205.00 | 207.00 | 198.29 | 199.00 | 199.00 | -2.88% | 3,967,219 |
| Sep 11, 2026 | 204.50 | 204.99 | 202.04 | 204.90 | 204.90 | -0.34% | 3,816,727 |
| Sep 10, 2026 | 208.00 | 211.25 | 205.00 | 205.60 | 205.60 | -0.68% | 5,012,189 |
| Sep 9, 2026 | 206.82 | 209.45 | 206.11 | 207.00 | 207.00 | -0.24% | 3,171,906 |
| Sep 8, 2026 | 210.05 | 211.30 | 207.00 | 207.50 | 207.50 | -1.21% | 2,884,655 |
| Sep 7, 2026 | 215.08 | 216.45 | 209.36 | 210.05 | 210.05 | -1.15% | 12,205,275 |
| Sep 4, 2026 | 211.00 | 214.18 | 209.62 | 212.49 | 212.49 | 1.52% | 6,287,421 |
| Sep 3, 2026 | 207.20 | 211.52 | 207.20 | 209.30 | 209.30 | 1.60% | 4,061,743 |
| Sep 2, 2026 | 207.00 | 207.00 | 203.83 | 206.00 | 206.00 | -1.14% | 3,795,701 |
| Sep 1, 2026 | 210.21 | 212.23 | 208.00 | 208.38 | 208.38 | -0.77% | 3,502,970 |
| Aug 31, 2026 | 214.00 | 214.21 | 209.50 | 210.00 | 210.00 | -1.97% | 3,633,575 |
| Aug 28, 2026 | 217.00 | 217.10 | 214.00 | 214.22 | 214.22 | -0.82% | 2,941,255 |
| Aug 27, 2026 | 220.87 | 221.80 | 215.11 | 216.00 | 216.00 | -2.43% | 4,589,569 |
| Aug 26, 2026 | 220.00 | 223.29 | 219.78 | 221.39 | 221.39 | 1.37% | 3,616,707 |
| Aug 25, 2026 | 221.70 | 224.10 | 217.02 | 218.40 | 218.40 | -1.49% | 7,347,704 |
| Aug 24, 2026 | 225.30 | 227.89 | 221.25 | 221.70 | 221.70 | -1.60% | 5,267,562 |
| Aug 21, 2026 | 227.90 | 231.38 | 225.30 | 225.30 | 225.30 | -1.14% | 2,620,850 |
| Aug 20, 2026 | 225.00 | 231.20 | 224.67 | 227.90 | 227.90 | 1.97% | 4,866,054 |
| Aug 19, 2026 | 226.07 | 226.54 | 221.25 | 223.50 | 223.50 | -0.67% | 4,106,168 |
| Aug 18, 2026 | 226.20 | 227.88 | 225.00 | 225.00 | 225.00 | -1.22% | 2,172,981 |
| Aug 17, 2026 | 227.00 | 229.40 | 224.84 | 228.50 | 227.79 | 0.51% | 2,320,005 |
| Aug 14, 2026 | 228.00 | 228.92 | 225.55 | 227.35 | 226.64 | -0.35% | 2,580,170 |
| Aug 13, 2026 | 230.00 | 230.90 | 227.89 | 228.15 | 227.44 | -0.80% | 2,127,280 |
| Aug 12, 2026 | 231.16 | 233.67 | 227.65 | 230.00 | 229.29 | - | 5,612,306 |
| Aug 11, 2026 | 230.68 | 231.60 | 227.13 | 230.00 | 229.29 | -0.29% | 6,399,915 |
| Aug 10, 2026 | 233.39 | 233.39 | 230.05 | 230.68 | 229.96 | -1.16% | 2,315,754 |
| Aug 7, 2026 | 235.00 | 236.76 | 233.01 | 233.38 | 232.65 | -0.69% | 4,691,820 |
| Aug 6, 2026 | 229.49 | 236.25 | 227.59 | 235.00 | 234.27 | 2.62% | 6,727,373 |
| Aug 5, 2026 | 232.70 | 234.43 | 228.16 | 229.00 | 228.29 | -1.04% | 2,739,599 |
| Aug 4, 2026 | 232.90 | 235.20 | 229.80 | 231.40 | 230.68 | -0.64% | 4,277,319 |
| Aug 3, 2026 | 225.70 | 234.70 | 225.70 | 232.90 | 232.18 | 3.29% | 8,366,055 |
| Jul 31, 2026 | 223.95 | 226.52 | 222.10 | 225.48 | 224.78 | 1.17% | 4,389,129 |
| Jul 30, 2026 | 224.00 | 224.45 | 222.01 | 222.88 | 222.19 | -0.87% | 3,000,955 |
| Jul 29, 2026 | 224.20 | 228.40 | 224.01 | 224.83 | 224.13 | 1.58% | 10,091,069 |
| Jul 28, 2026 | 224.49 | 224.49 | 220.16 | 221.34 | 220.65 | -1.17% | 3,463,190 |
| Jul 27, 2026 | 226.03 | 227.60 | 223.56 | 223.95 | 223.25 | -0.26% | 3,968,892 |
| Jul 24, 2026 | 221.90 | 225.98 | 220.84 | 224.53 | 223.83 | 0.18% | 5,204,038 |
| Jul 23, 2026 | 221.61 | 226.20 | 221.21 | 224.13 | 223.43 | 0.46% | 3,963,760 |
| Jul 22, 2026 | 225.00 | 225.51 | 222.10 | 223.11 | 222.42 | -0.95% | 3,034,876 |
| Jul 21, 2026 | 226.00 | 228.37 | 223.64 | 225.26 | 224.56 | -0.71% | 3,466,548 |
| Jul 20, 2026 | 225.44 | 227.50 | 223.50 | 226.87 | 226.17 | 0.63% | 3,555,757 |
| Jul 17, 2026 | 227.40 | 227.89 | 224.50 | 225.44 | 224.74 | -0.42% | 3,890,424 |
| Jul 16, 2026 | 227.90 | 230.30 | 226.04 | 226.40 | 225.70 | -0.25% | 3,847,258 |
| Jul 15, 2026 | 227.30 | 232.20 | 226.50 | 226.97 | 226.26 | -0.15% | 4,735,208 |
| Jul 14, 2026 | 229.40 | 230.21 | 226.11 | 227.31 | 226.60 | -1.83% | 3,628,384 |
| Jul 13, 2026 | 230.41 | 231.87 | 228.65 | 231.54 | 230.82 | -0.49% | 4,443,741 |
| Jul 10, 2026 | 226.99 | 236.89 | 226.99 | 232.67 | 231.95 | 2.85% | 6,855,244 |
| Jul 9, 2026 | 225.00 | 228.35 | 223.99 | 226.23 | 225.53 | 0.67% | 2,296,275 |
| Jul 8, 2026 | 230.41 | 230.98 | 223.56 | 224.73 | 224.03 | -3.41% | 4,116,538 |