Rail Vikas Nigam Limited (BOM:542649)
India
· Delayed Price · Currency is INR 312.55
+0.85 (0.27%)
At close: Dec 4, 2025
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 311.90 | 312.55 | 307.90 | 310.90 | 310.90 | -0.53% | 388,046 |
| Dec 4, 2025 | 312.40 | 316.45 | 310.60 | 312.55 | 312.55 | 0.27% | 288,148 |
| Dec 3, 2025 | 316.90 | 318.85 | 311.10 | 311.70 | 311.70 | -1.93% | 154,912 |
| Dec 2, 2025 | 320.35 | 320.35 | 316.50 | 317.85 | 317.85 | -1.10% | 90,952 |
| Dec 1, 2025 | 324.00 | 327.75 | 320.75 | 321.40 | 321.40 | -0.80% | 155,153 |
| Nov 28, 2025 | 323.30 | 324.60 | 321.50 | 324.00 | 324.00 | -0.09% | 130,454 |
| Nov 27, 2025 | 327.00 | 329.75 | 321.50 | 324.30 | 324.30 | 0.12% | 487,406 |
| Nov 26, 2025 | 320.00 | 324.85 | 317.90 | 323.90 | 323.90 | 0.33% | 231,147 |
| Nov 25, 2025 | 324.00 | 325.90 | 315.25 | 322.85 | 322.85 | -0.91% | 559,707 |
| Nov 24, 2025 | 316.35 | 330.00 | 312.50 | 325.80 | 325.80 | 3.74% | 935,406 |
| Nov 21, 2025 | 319.10 | 319.15 | 313.60 | 314.05 | 314.05 | -1.58% | 324,280 |
| Nov 20, 2025 | 320.15 | 324.00 | 318.20 | 319.10 | 319.10 | -0.37% | 284,860 |
| Nov 19, 2025 | 320.50 | 321.90 | 316.40 | 320.30 | 320.30 | -0.26% | 135,881 |
| Nov 18, 2025 | 327.65 | 327.65 | 320.50 | 321.15 | 321.15 | -1.79% | 322,590 |
| Nov 17, 2025 | 321.65 | 335.75 | 321.50 | 327.00 | 327.00 | 1.89% | 619,396 |
| Nov 14, 2025 | 314.30 | 325.15 | 314.30 | 320.95 | 320.95 | 2.15% | 284,176 |
| Nov 13, 2025 | 316.90 | 320.95 | 313.85 | 314.20 | 314.20 | -0.66% | 172,022 |
| Nov 12, 2025 | 314.75 | 320.35 | 307.75 | 316.30 | 316.30 | -0.44% | 357,153 |
| Nov 11, 2025 | 316.20 | 320.25 | 315.10 | 317.70 | 317.70 | 0.55% | 370,279 |
| Nov 10, 2025 | 318.30 | 320.85 | 315.55 | 315.95 | 315.95 | -0.66% | 286,666 |
| Nov 7, 2025 | 318.85 | 319.85 | 314.20 | 318.05 | 318.05 | 0.11% | 166,115 |
| Nov 6, 2025 | 322.85 | 327.65 | 317.15 | 317.70 | 317.70 | -2.47% | 191,421 |
| Nov 4, 2025 | 329.30 | 330.35 | 324.40 | 325.75 | 325.75 | -0.94% | 306,728 |
| Nov 3, 2025 | 327.30 | 331.60 | 327.30 | 328.85 | 328.85 | - | 341,094 |
| Oct 31, 2025 | 330.60 | 332.60 | 328.30 | 328.85 | 328.85 | -0.77% | 95,800 |
| Oct 30, 2025 | 332.25 | 337.40 | 330.40 | 331.40 | 331.40 | -0.47% | 338,075 |
| Oct 29, 2025 | 329.00 | 334.00 | 327.30 | 332.95 | 332.95 | 1.32% | 178,890 |
| Oct 28, 2025 | 332.40 | 334.15 | 327.20 | 328.60 | 328.60 | -0.44% | 415,157 |
| Oct 27, 2025 | 329.30 | 332.55 | 328.70 | 330.05 | 330.05 | 0.17% | 344,335 |
| Oct 24, 2025 | 330.25 | 333.40 | 328.10 | 329.50 | 329.50 | -0.15% | 319,568 |
| Oct 23, 2025 | 334.75 | 335.00 | 329.10 | 330.00 | 330.00 | -0.62% | 371,382 |
| Oct 21, 2025 | 330.10 | 333.45 | 330.10 | 332.05 | 332.05 | 0.91% | 160,376 |
| Oct 20, 2025 | 333.70 | 336.20 | 328.55 | 329.05 | 329.05 | -0.80% | 369,299 |
| Oct 17, 2025 | 336.00 | 336.00 | 328.60 | 331.70 | 331.70 | -1.32% | 379,700 |
| Oct 16, 2025 | 338.80 | 341.65 | 335.50 | 336.15 | 336.15 | -0.78% | 276,498 |
| Oct 15, 2025 | 332.35 | 340.55 | 332.35 | 338.80 | 338.80 | 1.80% | 106,129 |
| Oct 14, 2025 | 338.85 | 341.25 | 331.70 | 332.80 | 332.80 | -1.86% | 178,989 |
| Oct 13, 2025 | 338.05 | 340.60 | 336.00 | 339.10 | 339.10 | -0.89% | 399,746 |
| Oct 10, 2025 | 344.55 | 347.80 | 341.50 | 342.15 | 342.15 | -0.64% | 168,673 |
| Oct 9, 2025 | 346.60 | 347.00 | 341.20 | 344.35 | 344.35 | -0.65% | 403,106 |
| Oct 8, 2025 | 357.50 | 357.50 | 344.15 | 346.60 | 346.60 | -2.17% | 434,922 |
| Oct 7, 2025 | 347.70 | 356.00 | 346.85 | 354.30 | 354.30 | 2.24% | 384,131 |
| Oct 6, 2025 | 347.40 | 349.65 | 343.55 | 346.55 | 346.55 | -0.14% | 403,058 |
| Oct 3, 2025 | 342.80 | 347.65 | 342.20 | 347.05 | 347.05 | 0.75% | 402,817 |
| Oct 1, 2025 | 339.50 | 346.00 | 338.45 | 344.45 | 344.45 | 1.25% | 377,995 |
| Sep 30, 2025 | 341.20 | 343.80 | 336.05 | 340.20 | 340.20 | -0.45% | 478,941 |
| Sep 29, 2025 | 338.70 | 348.30 | 338.70 | 341.75 | 341.75 | 1.15% | 475,976 |
| Sep 26, 2025 | 347.00 | 347.50 | 336.55 | 337.85 | 337.85 | -2.54% | 556,527 |
| Sep 25, 2025 | 345.45 | 355.90 | 345.45 | 346.65 | 346.65 | -0.30% | 531,076 |
| Sep 24, 2025 | 356.60 | 357.00 | 347.00 | 347.70 | 347.70 | -2.75% | 275,503 |
| Sep 23, 2025 | 363.85 | 365.00 | 354.45 | 357.55 | 357.55 | -0.39% | 763,702 |
| Sep 22, 2025 | 363.35 | 367.95 | 357.30 | 358.95 | 358.95 | -1.22% | 303,723 |
| Sep 19, 2025 | 362.00 | 367.80 | 361.85 | 363.40 | 363.40 | 0.26% | 346,081 |
| Sep 18, 2025 | 364.90 | 364.90 | 356.30 | 362.45 | 362.45 | 0.49% | 607,546 |
| Sep 17, 2025 | 355.20 | 369.70 | 355.20 | 360.70 | 360.70 | 1.66% | 1,263,327 |
| Sep 16, 2025 | 349.25 | 356.60 | 344.30 | 354.80 | 354.80 | 2.16% | 888,748 |
| Sep 15, 2025 | 338.30 | 355.55 | 338.30 | 347.30 | 347.30 | 2.72% | 1,950,415 |
| Sep 12, 2025 | 335.40 | 339.85 | 334.95 | 338.10 | 338.10 | 0.82% | 641,628 |
| Sep 11, 2025 | 338.45 | 338.45 | 332.00 | 335.35 | 335.35 | 0.58% | 460,777 |
| Sep 10, 2025 | 334.00 | 339.50 | 332.80 | 333.40 | 333.40 | 0.32% | 363,198 |
| Sep 9, 2025 | 334.15 | 335.80 | 329.50 | 332.35 | 332.35 | 0.06% | 251,450 |
| Sep 8, 2025 | 330.05 | 337.20 | 329.00 | 332.15 | 332.15 | 0.79% | 558,930 |
| Sep 5, 2025 | 326.95 | 331.00 | 325.00 | 329.55 | 329.55 | 0.81% | 198,225 |
| Sep 4, 2025 | 334.90 | 335.20 | 325.15 | 326.90 | 326.90 | -2.27% | 394,267 |
| Sep 3, 2025 | 334.60 | 337.40 | 328.60 | 334.50 | 334.50 | 0.81% | 528,993 |
| Sep 2, 2025 | 318.00 | 340.00 | 315.95 | 331.80 | 331.80 | 5.10% | 2,102,770 |
| Sep 1, 2025 | 303.20 | 317.30 | 301.50 | 315.70 | 315.70 | 4.26% | 786,682 |
| Aug 29, 2025 | 309.00 | 309.00 | 302.00 | 302.80 | 302.80 | -1.94% | 767,953 |
| Aug 28, 2025 | 313.30 | 318.10 | 307.10 | 308.80 | 308.80 | -1.28% | 1,077,602 |
| Aug 26, 2025 | 321.60 | 322.55 | 311.40 | 312.80 | 312.80 | -2.74% | 341,255 |
| Aug 25, 2025 | 324.65 | 327.00 | 320.90 | 321.60 | 321.60 | -0.68% | 332,770 |
| Aug 22, 2025 | 328.20 | 328.20 | 323.10 | 323.80 | 323.80 | -1.48% | 406,016 |
| Aug 21, 2025 | 330.20 | 334.40 | 327.20 | 328.65 | 328.65 | -0.66% | 462,450 |
| Aug 20, 2025 | 328.65 | 332.00 | 324.30 | 330.85 | 329.13 | 0.95% | 499,689 |
| Aug 19, 2025 | 324.45 | 328.30 | 321.55 | 327.75 | 326.05 | 1.19% | 440,492 |
| Aug 18, 2025 | 329.20 | 330.65 | 322.65 | 323.90 | 322.22 | -0.09% | 611,043 |
| Aug 14, 2025 | 328.30 | 333.60 | 322.10 | 324.20 | 322.51 | -0.63% | 347,379 |
| Aug 13, 2025 | 324.85 | 333.75 | 316.75 | 326.25 | 324.55 | -0.85% | 721,971 |
| Aug 12, 2025 | 341.20 | 346.45 | 321.70 | 329.05 | 327.34 | -3.94% | 599,542 |
| Aug 11, 2025 | 337.20 | 346.60 | 334.30 | 342.55 | 340.77 | 1.71% | 484,753 |
| Aug 8, 2025 | 346.40 | 346.45 | 335.45 | 336.80 | 335.05 | -2.86% | 256,386 |
| Aug 7, 2025 | 340.55 | 348.10 | 337.15 | 346.70 | 344.90 | 0.23% | 211,805 |
| Aug 6, 2025 | 351.75 | 354.55 | 344.50 | 345.90 | 344.10 | -1.62% | 281,449 |
| Aug 5, 2025 | 351.15 | 357.35 | 350.05 | 351.60 | 349.77 | -0.42% | 280,985 |
| Aug 4, 2025 | 345.95 | 354.00 | 344.50 | 353.10 | 351.26 | 2.33% | 177,221 |
| Aug 1, 2025 | 348.45 | 350.65 | 343.50 | 345.05 | 343.26 | -0.95% | 398,435 |
| Jul 31, 2025 | 352.25 | 355.30 | 345.50 | 348.35 | 346.54 | -2.82% | 440,834 |
| Jul 30, 2025 | 360.00 | 362.85 | 356.70 | 358.45 | 356.59 | -0.28% | 160,671 |
| Jul 29, 2025 | 354.00 | 362.00 | 351.95 | 359.45 | 357.58 | 1.38% | 373,272 |
| Jul 28, 2025 | 364.95 | 368.00 | 353.50 | 354.55 | 352.71 | -3.01% | 171,840 |
| Jul 25, 2025 | 376.85 | 376.85 | 363.90 | 365.55 | 363.65 | -3.00% | 145,967 |
| Jul 24, 2025 | 372.65 | 379.10 | 372.50 | 376.85 | 374.89 | 0.87% | 192,871 |
| Jul 23, 2025 | 372.40 | 375.50 | 367.00 | 373.60 | 371.66 | 0.35% | 544,824 |
| Jul 22, 2025 | 380.10 | 380.15 | 371.70 | 372.30 | 370.36 | -1.53% | 134,685 |
| Jul 21, 2025 | 376.15 | 379.95 | 373.15 | 378.10 | 376.13 | 0.56% | 483,500 |
| Jul 18, 2025 | 381.05 | 382.75 | 375.00 | 376.00 | 374.05 | -1.43% | 361,689 |
| Jul 17, 2025 | 383.35 | 384.70 | 381.00 | 381.45 | 379.47 | -0.50% | 266,638 |
| Jul 16, 2025 | 383.35 | 385.50 | 381.20 | 383.35 | 381.36 | 0.04% | 444,840 |
| Jul 15, 2025 | 387.10 | 391.40 | 382.10 | 383.20 | 381.21 | 0.22% | 872,440 |
| Jul 14, 2025 | 383.60 | 385.15 | 380.60 | 382.35 | 380.36 | 0.21% | 136,242 |