Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 225.05
+2.17 (0.97%)
Jul 31, 2026, 3:30 PM IST
Rail Vikas Nigam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 223.95 | 226.52 | 222.10 | 225.48 | 225.48 | 1.17% | 4,389,129 |
| Jul 30, 2026 | 224.00 | 224.45 | 222.01 | 222.88 | 222.88 | -0.87% | 3,000,955 |
| Jul 29, 2026 | 224.20 | 228.40 | 224.01 | 224.83 | 224.83 | 1.58% | 10,091,069 |
| Jul 28, 2026 | 224.49 | 224.49 | 220.16 | 221.34 | 221.34 | -1.17% | 3,463,190 |
| Jul 27, 2026 | 226.03 | 227.60 | 223.56 | 223.95 | 223.95 | -0.26% | 3,968,892 |
| Jul 24, 2026 | 221.90 | 225.98 | 220.84 | 224.53 | 224.53 | 0.18% | 5,204,038 |
| Jul 23, 2026 | 221.61 | 226.20 | 221.21 | 224.13 | 224.13 | 0.46% | 3,963,760 |
| Jul 22, 2026 | 225.00 | 225.51 | 222.10 | 223.11 | 223.11 | -0.95% | 3,034,876 |
| Jul 21, 2026 | 226.00 | 228.37 | 223.64 | 225.26 | 225.26 | -0.71% | 3,466,548 |
| Jul 20, 2026 | 225.44 | 227.50 | 223.50 | 226.87 | 226.87 | 0.63% | 3,555,757 |
| Jul 17, 2026 | 227.40 | 227.89 | 224.50 | 225.44 | 225.44 | -0.42% | 3,890,424 |
| Jul 16, 2026 | 227.90 | 230.30 | 226.04 | 226.40 | 226.40 | -0.25% | 3,847,258 |
| Jul 15, 2026 | 227.30 | 232.20 | 226.50 | 226.97 | 226.97 | -0.15% | 4,735,208 |
| Jul 14, 2026 | 229.40 | 230.21 | 226.11 | 227.31 | 227.31 | -1.83% | 3,628,384 |
| Jul 13, 2026 | 230.41 | 231.87 | 228.65 | 231.54 | 231.54 | -0.49% | 4,443,741 |
| Jul 10, 2026 | 226.99 | 236.89 | 226.99 | 232.67 | 232.67 | 2.85% | 6,855,244 |
| Jul 9, 2026 | 225.00 | 228.35 | 223.99 | 226.23 | 226.23 | 0.67% | 2,296,275 |
| Jul 8, 2026 | 230.41 | 230.98 | 223.56 | 224.73 | 224.73 | -3.41% | 4,116,538 |
| Jul 7, 2026 | 233.50 | 234.30 | 231.45 | 232.66 | 232.66 | -0.50% | 2,061,214 |
| Jul 6, 2026 | 235.16 | 235.50 | 232.92 | 233.84 | 233.84 | -0.82% | 2,637,860 |
| Jul 3, 2026 | 237.35 | 238.48 | 235.18 | 235.77 | 235.77 | -0.46% | 2,468,195 |
| Jul 2, 2026 | 238.40 | 239.30 | 236.39 | 236.85 | 236.85 | -0.32% | 2,322,672 |
| Jul 1, 2026 | 236.20 | 241.19 | 235.11 | 237.61 | 237.61 | 0.75% | 5,837,009 |
| Jun 30, 2026 | 238.00 | 238.88 | 235.30 | 235.83 | 235.83 | -0.71% | 4,559,478 |
| Jun 29, 2026 | 240.25 | 240.78 | 236.78 | 237.51 | 237.51 | -1.39% | 3,979,891 |
| Jun 25, 2026 | 240.96 | 245.38 | 240.05 | 240.85 | 240.85 | 0.38% | 8,000,208 |
| Jun 24, 2026 | 239.00 | 241.25 | 235.44 | 239.94 | 239.94 | -0.08% | 6,070,613 |
| Jun 23, 2026 | 246.19 | 246.29 | 239.01 | 240.13 | 240.13 | -2.46% | 5,117,559 |
| Jun 22, 2026 | 249.00 | 250.90 | 245.00 | 246.19 | 246.19 | 0.90% | 12,856,293 |
| Jun 19, 2026 | 246.50 | 246.50 | 242.29 | 243.99 | 243.99 | -1.45% | 5,474,304 |
| Jun 18, 2026 | 251.02 | 251.38 | 245.29 | 247.58 | 247.58 | 1.00% | 17,276,210 |
| Jun 17, 2026 | 242.20 | 246.48 | 240.06 | 245.14 | 245.14 | 1.66% | 7,044,376 |
| Jun 16, 2026 | 241.80 | 243.59 | 239.65 | 241.14 | 241.14 | 0.60% | 3,985,588 |
| Jun 15, 2026 | 242.00 | 243.40 | 239.00 | 239.70 | 239.70 | 2.76% | 9,213,758 |
| Jun 12, 2026 | 228.50 | 234.00 | 225.10 | 233.26 | 233.26 | 4.98% | 7,558,813 |
| Jun 11, 2026 | 226.99 | 226.99 | 221.55 | 222.19 | 222.19 | -2.62% | 5,624,143 |
| Jun 10, 2026 | 234.50 | 235.60 | 227.56 | 228.17 | 228.17 | -2.45% | 5,304,890 |
| Jun 9, 2026 | 232.00 | 236.40 | 231.25 | 233.89 | 233.89 | 2.48% | 11,229,522 |
| Jun 8, 2026 | 231.99 | 233.89 | 227.01 | 228.23 | 228.23 | -3.13% | 8,058,747 |
| Jun 5, 2026 | 237.02 | 238.61 | 233.80 | 235.61 | 235.61 | -0.36% | 11,139,990 |
| Jun 4, 2026 | 237.00 | 240.67 | 235.85 | 236.46 | 236.46 | -1.07% | 12,057,000 |
| Jun 3, 2026 | 241.40 | 241.52 | 233.05 | 239.02 | 239.02 | -0.72% | 13,120,280 |
| Jun 2, 2026 | 240.00 | 241.75 | 232.73 | 240.75 | 240.75 | -0.34% | 15,130,810 |
| Jun 1, 2026 | 248.10 | 249.81 | 240.80 | 241.56 | 241.56 | -1.58% | 9,432,010 |
| May 29, 2026 | 251.80 | 255.20 | 243.00 | 245.45 | 245.45 | -2.72% | 62,620,870 |
| May 27, 2026 | 259.75 | 259.75 | 251.30 | 252.30 | 252.30 | -2.87% | 14,271,570 |
| May 26, 2026 | 263.95 | 266.90 | 259.00 | 259.75 | 259.75 | -4.66% | 21,022,450 |
| May 25, 2026 | 274.15 | 275.85 | 272.00 | 272.45 | 272.45 | 0.50% | 7,242,974 |
| May 22, 2026 | 271.50 | 273.95 | 267.70 | 271.10 | 271.10 | 0.13% | 7,245,031 |
| May 21, 2026 | 273.50 | 275.00 | 269.35 | 270.75 | 270.75 | 0.43% | 5,924,922 |