Rail Vikas Nigam Limited (NSE:RVNL)
India · Delayed Price · Currency is INR 246.19
+2.20 (0.90%)
Jun 22, 2026, 3:30 PM IST
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |