Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 240.75
-0.81 (-0.34%)
Jun 2, 2026, 3:30 PM IST
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 270.10 | 270.65 | 264.55 | 269.60 | 269.60 | -0.72% | 6,452,689 |
| May 19, 2026 | 276.85 | 278.30 | 270.35 | 271.55 | 271.55 | -1.90% | 5,336,823 |
| May 18, 2026 | 280.00 | 280.45 | 271.10 | 276.80 | 276.80 | -2.19% | 5,295,517 |
| May 15, 2026 | 287.90 | 288.50 | 281.50 | 283.00 | 283.00 | -1.46% | 3,490,324 |
| May 14, 2026 | 287.15 | 291.35 | 281.10 | 287.20 | 287.20 | 0.77% | 5,258,586 |
| May 13, 2026 | 283.70 | 291.35 | 283.70 | 285.00 | 285.00 | 0.60% | 6,906,724 |
| May 12, 2026 | 294.00 | 296.55 | 282.30 | 283.30 | 283.30 | -4.10% | 4,640,229 |
| May 11, 2026 | 303.45 | 303.45 | 294.25 | 295.40 | 295.40 | -3.15% | 4,174,262 |
| May 8, 2026 | 308.40 | 309.35 | 303.50 | 305.00 | 305.00 | -1.20% | 5,172,774 |
| May 7, 2026 | 306.50 | 310.00 | 303.40 | 308.70 | 308.70 | 1.18% | 7,369,135 |
| May 6, 2026 | 303.00 | 306.20 | 299.30 | 305.10 | 305.10 | 1.55% | 5,508,025 |
| May 5, 2026 | 296.00 | 304.60 | 295.45 | 300.45 | 300.45 | 1.28% | 7,031,295 |
| May 4, 2026 | 299.40 | 303.40 | 292.60 | 296.65 | 296.65 | -0.34% | 5,166,839 |
| Apr 30, 2026 | 300.20 | 301.00 | 294.00 | 297.65 | 297.65 | -1.54% | 5,939,952 |
| Apr 29, 2026 | 310.01 | 311.45 | 301.10 | 302.30 | 302.30 | -2.05% | 6,890,706 |
| Apr 28, 2026 | 306.00 | 311.00 | 305.20 | 308.63 | 308.63 | 0.88% | 5,498,448 |
| Apr 27, 2026 | 305.25 | 310.20 | 305.01 | 305.95 | 305.95 | 0.83% | 6,622,709 |
| Apr 24, 2026 | 308.65 | 309.88 | 301.00 | 303.44 | 303.44 | -1.23% | 7,153,014 |
| Apr 23, 2026 | 306.50 | 311.30 | 304.79 | 307.21 | 307.21 | -0.07% | 12,434,990 |
| Apr 22, 2026 | 297.11 | 308.33 | 297.00 | 307.41 | 307.41 | 2.86% | 10,257,180 |
| Apr 21, 2026 | 296.00 | 300.98 | 294.26 | 298.86 | 298.86 | 0.85% | 5,053,668 |
| 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 |