Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 195.87
-2.91 (-1.46%)
Oct 7, 2026, 3:15 PM IST
Rail Vikas Nigam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 198.00 | 198.25 | 194.65 | 195.87 | 195.87 | -1.46% | 2,797,757 |
| Oct 6, 2026 | 197.00 | 201.20 | 196.64 | 198.78 | 198.78 | 0.93% | 3,145,856 |
| Oct 5, 2026 | 198.00 | 199.90 | 195.34 | 196.95 | 196.95 | -0.03% | 2,937,181 |
| Oct 1, 2026 | 201.50 | 202.45 | 194.05 | 197.00 | 197.00 | -2.36% | 6,247,340 |
| Sep 30, 2026 | 198.70 | 209.65 | 198.25 | 201.76 | 201.76 | 1.95% | 17,689,293 |
| Sep 29, 2026 | 202.00 | 202.00 | 195.32 | 197.90 | 197.90 | -2.39% | 7,345,733 |
| Sep 28, 2026 | 206.06 | 206.38 | 202.00 | 202.75 | 202.75 | -2.05% | 2,550,019 |
| Sep 25, 2026 | 206.00 | 207.33 | 203.92 | 207.00 | 207.00 | 0.49% | 2,405,229 |
| Sep 24, 2026 | 209.75 | 210.10 | 205.26 | 206.00 | 206.00 | -2.72% | 2,862,163 |
| Sep 23, 2026 | 211.80 | 213.86 | 210.45 | 211.77 | 211.77 | 0.29% | 2,894,169 |
| Sep 22, 2026 | 211.00 | 213.30 | 209.63 | 211.15 | 211.15 | 0.69% | 4,049,857 |
| Sep 21, 2026 | 214.01 | 214.28 | 209.35 | 209.71 | 209.71 | -2.14% | 6,562,323 |
| Sep 18, 2026 | 201.80 | 214.29 | 200.78 | 214.29 | 214.29 | 6.24% | 9,469,057 |
| Sep 17, 2026 | 196.50 | 201.90 | 196.50 | 201.70 | 201.70 | 2.13% | 3,554,203 |
| Sep 16, 2026 | 199.05 | 200.19 | 195.15 | 197.50 | 197.50 | -0.75% | 4,733,889 |
| 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 |