Skip to main content
Rail Vikas Nigam Limited (BOM:542649)
India flag India · Delayed Price · Currency is INR
276.85
-9.05 (-3.17%)
At close: Mar 9, 2026

Rail Vikas Nigam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026279.55298.55278.70285.90285.902.07%1,529,519
Mar 5, 2026283.85287.50275.00280.10280.10-0.64%625,646
Mar 4, 2026293.50294.75275.40281.90281.90-5.91%1,222,241
Mar 2, 2026287.15307.70287.15299.60299.60-5.35%1,405,695
Feb 27, 2026318.00320.90314.00316.55316.55-0.57%609,064
Feb 26, 2026319.90321.05316.25318.35318.350.27%300,146
Feb 25, 2026324.00324.15315.00317.50317.50-1.29%537,499
Feb 24, 2026317.90322.45313.80321.65321.650.74%639,444
Feb 23, 2026312.50321.00310.00319.30319.302.29%1,056,247
Feb 20, 2026306.00314.00303.00312.15312.151.76%513,406
Feb 19, 2026310.20314.40305.05306.75306.75-0.97%786,534
Feb 18, 2026308.75311.60306.90309.75309.750.32%407,262
Feb 17, 2026308.00311.70307.15308.75308.75-0.37%446,546
Feb 16, 2026307.35311.90303.80309.90309.900.28%594,789
Feb 13, 2026310.95311.20306.00309.05309.05-1.42%518,941
Feb 12, 2026316.55316.55309.00313.50313.50-0.96%793,755
Feb 11, 2026317.95319.00313.30316.55316.55-0.81%308,986
Feb 10, 2026319.50324.70316.60319.15318.150.55%836,646
Feb 9, 2026314.35322.30314.35317.40316.411.03%740,471
Feb 6, 2026316.05316.20310.50314.15313.17-0.81%624,552
Feb 5, 2026321.25324.00315.95316.70315.71-1.42%555,302
Feb 4, 2026324.40324.40318.85321.25320.24-0.99%342,652
Feb 3, 2026332.80338.90323.15324.45323.430.14%1,015,813
Feb 2, 2026321.65325.70311.90324.00322.98-0.63%904,577
Feb 1, 2026344.00351.55309.00326.05325.03-5.01%2,296,615
Jan 30, 2026338.85344.55331.80343.25342.170.51%1,197,474
Jan 29, 2026349.95352.50331.25341.50340.43-0.28%1,353,401
Jan 28, 2026327.90344.10326.55342.45341.385.73%1,245,228
Jan 27, 2026326.50328.45321.05323.90322.89-0.45%695,614
Jan 23, 2026331.00334.70323.50325.35324.33-1.17%668,265
Jan 22, 2026321.30330.70319.40329.20328.173.98%389,532
Jan 21, 2026317.25323.95313.95316.60315.61-1.19%978,665
Jan 20, 2026331.40331.50319.20320.40319.40-3.32%1,031,466
Jan 19, 2026332.10337.55330.00331.40330.36-1.16%616,749
Jan 16, 2026340.05345.30333.45335.30334.25-0.90%636,327
Jan 14, 2026329.65341.60328.15338.35337.292.50%541,527
Jan 13, 2026336.30337.75325.05330.10329.07-0.54%556,726
Jan 12, 2026332.60333.70323.20331.90330.86-0.15%898,486
Jan 9, 2026343.10350.45330.40332.40331.36-2.96%1,055,400
Jan 8, 2026357.40360.80341.00342.55341.48-4.16%824,366
Jan 7, 2026359.00365.80356.20357.40356.28-0.36%588,734
Jan 6, 2026361.25367.55354.30358.70357.58-0.62%320,897
Jan 5, 2026365.20373.00358.40360.95359.82-1.34%670,434
Jan 2, 2026364.30368.20360.90365.85364.701.18%669,394
Jan 1, 2026358.80365.55355.35361.60360.471.19%697,042
Dec 31, 2025360.05366.00356.20357.35356.23-0.76%609,083
Dec 30, 2025370.90373.00358.35360.10358.97-2.04%1,578,562
Dec 29, 2025393.55400.90366.15367.60366.45-5.25%4,021,631
Dec 26, 2025345.75392.15345.75387.95386.7312.22%9,258,373
Dec 24, 2025343.15349.50338.15345.70344.621.08%1,027,578
Dec 23, 2025333.85349.50332.60342.00340.932.83%2,139,390
Dec 22, 2025320.00335.50319.00332.60331.564.23%678,492
Dec 19, 2025308.30320.80306.45319.10318.104.38%238,678
Dec 18, 2025306.50307.20303.10305.70304.74-0.54%271,578
Dec 17, 2025309.45310.90306.05307.35306.39-0.76%277,296
Dec 16, 2025311.80312.40308.00309.70308.73-1.13%251,836
Dec 15, 2025311.55314.30311.55313.25312.27-0.22%240,715
Dec 12, 2025313.05315.35311.25313.95312.970.67%101,834
Dec 11, 2025308.85315.90307.10311.85310.870.96%393,325
Dec 10, 2025311.65315.00307.50308.90307.93-1.26%230,243
Dec 9, 2025303.15313.65301.00312.85311.871.86%531,790
Dec 8, 2025310.15311.70301.55307.15306.19-1.21%528,877
Dec 5, 2025311.90312.55307.90310.90309.93-0.53%388,046
Dec 4, 2025312.40316.45310.60312.55311.570.27%288,148
Dec 3, 2025316.90318.85311.10311.70310.72-1.93%154,912
Dec 2, 2025320.35320.35316.50317.85316.85-1.10%90,952
Dec 1, 2025324.00327.75320.75321.40320.39-0.80%155,153
Nov 28, 2025323.30324.60321.50324.00322.98-0.09%130,454
Nov 27, 2025327.00329.75321.50324.30323.280.12%487,406
Nov 26, 2025320.00324.85317.90323.90322.890.33%231,147
Nov 25, 2025324.00325.90315.25322.85321.84-0.91%559,707
Nov 24, 2025316.35330.00312.50325.80324.783.74%935,406
Nov 21, 2025319.10319.15313.60314.05313.07-1.58%324,280
Nov 20, 2025320.15324.00318.20319.10318.10-0.37%284,860
Nov 19, 2025320.50321.90316.40320.30319.30-0.26%135,881
Nov 18, 2025327.65327.65320.50321.15320.14-1.79%322,590
Nov 17, 2025321.65335.75321.50327.00325.981.89%619,396
Nov 14, 2025314.30325.15314.30320.95319.942.15%284,176
Nov 13, 2025316.90320.95313.85314.20313.22-0.66%172,022
Nov 12, 2025314.75320.35307.75316.30315.31-0.44%357,153
Nov 11, 2025316.20320.25315.10317.70316.700.55%370,279
Nov 10, 2025318.30320.85315.55315.95314.96-0.66%286,666
Nov 7, 2025318.85319.85314.20318.05317.050.11%166,115
Nov 6, 2025322.85327.65317.15317.70316.70-2.47%191,421
Nov 4, 2025329.30330.35324.40325.75324.73-0.94%306,728
Nov 3, 2025327.30331.60327.30328.85327.82-341,094
Oct 31, 2025330.60332.60328.30328.85327.82-0.77%95,800
Oct 30, 2025332.25337.40330.40331.40330.36-0.47%338,075
Oct 29, 2025329.00334.00327.30332.95331.911.32%178,890
Oct 28, 2025332.40334.15327.20328.60327.57-0.44%415,157
Oct 27, 2025329.30332.55328.70330.05329.020.17%344,335
Oct 24, 2025330.25333.40328.10329.50328.47-0.15%319,568
Oct 23, 2025334.75335.00329.10330.00328.97-0.62%371,382
Oct 21, 2025330.10333.45330.10332.05331.010.91%160,376
Oct 20, 2025333.70336.20328.55329.05328.02-0.80%369,299
Oct 17, 2025336.00336.00328.60331.70330.66-1.32%379,700
Oct 16, 2025338.80341.65335.50336.15335.10-0.78%276,498
Oct 15, 2025332.35340.55332.35338.80337.741.80%106,129
Oct 14, 2025338.85341.25331.70332.80331.76-1.86%178,989
Oct 13, 2025338.05340.60336.00339.10338.04-0.89%399,746