RailTel Corporation of India Limited (NSE:RAILTEL)
India
· Delayed Price · Currency is INR 282.15
-8.75 (-3.01%)
Mar 9, 2026, 3:30 PM IST
NSE:RAILTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 289.90 | 289.90 | 275.45 | 282.15 | 282.15 | -3.01% | 1,210,792 |
| Mar 6, 2026 | 281.90 | 299.80 | 280.00 | 290.90 | 290.90 | 3.14% | 3,320,734 |
| Mar 5, 2026 | 281.40 | 284.90 | 276.15 | 282.05 | 282.05 | 1.26% | 1,008,526 |
| Mar 4, 2026 | 289.95 | 289.95 | 276.50 | 278.55 | 278.55 | -5.11% | 1,454,053 |
| Mar 2, 2026 | 295.95 | 303.05 | 291.50 | 293.55 | 293.55 | -6.41% | 1,878,268 |
| Feb 27, 2026 | 314.00 | 316.50 | 310.65 | 313.65 | 313.65 | 0.34% | 742,745 |
| Feb 26, 2026 | 319.15 | 320.00 | 310.60 | 312.60 | 312.60 | -1.56% | 807,189 |
| Feb 25, 2026 | 325.10 | 325.60 | 316.00 | 317.55 | 317.55 | -1.82% | 768,330 |
| Feb 24, 2026 | 328.50 | 328.75 | 319.75 | 323.45 | 323.45 | -2.16% | 1,003,914 |
| Feb 23, 2026 | 334.00 | 338.00 | 327.00 | 330.60 | 330.60 | 1.93% | 2,436,421 |
| Feb 20, 2026 | 330.70 | 332.00 | 322.00 | 324.35 | 324.35 | -1.31% | 1,205,733 |
| Feb 19, 2026 | 334.00 | 338.50 | 328.00 | 328.65 | 328.65 | -1.47% | 958,591 |
| Feb 18, 2026 | 330.95 | 334.75 | 328.65 | 333.55 | 333.55 | 1.23% | 588,371 |
| Feb 17, 2026 | 332.20 | 334.95 | 328.65 | 329.50 | 329.50 | -0.51% | 392,402 |
| Feb 16, 2026 | 330.40 | 335.00 | 326.00 | 331.20 | 331.20 | -0.05% | 507,687 |
| Feb 13, 2026 | 332.00 | 332.90 | 329.35 | 331.35 | 331.35 | -1.46% | 446,042 |
| Feb 12, 2026 | 340.95 | 340.95 | 333.40 | 336.25 | 336.25 | -0.93% | 658,824 |
| Feb 11, 2026 | 345.70 | 345.70 | 337.50 | 339.40 | 339.40 | -2.15% | 768,957 |
| Feb 10, 2026 | 346.00 | 358.60 | 343.20 | 346.85 | 346.85 | 4.41% | 11,135,460 |
| Feb 9, 2026 | 326.25 | 333.75 | 325.15 | 332.20 | 332.20 | 2.53% | 725,032 |
| Feb 6, 2026 | 329.75 | 329.75 | 322.50 | 324.00 | 324.00 | -2.06% | 612,646 |
| Feb 5, 2026 | 335.00 | 335.60 | 330.15 | 330.80 | 330.80 | -1.19% | 513,128 |
| Feb 4, 2026 | 334.80 | 336.20 | 330.40 | 334.80 | 334.80 | -0.03% | 887,126 |
| Feb 3, 2026 | 340.00 | 347.85 | 334.00 | 334.90 | 334.90 | -0.56% | 1,606,621 |
| Feb 2, 2026 | 333.00 | 338.50 | 323.60 | 336.80 | 336.80 | 1.43% | 1,326,999 |
| Feb 1, 2026 | 355.40 | 369.70 | 326.70 | 332.05 | 332.05 | -6.04% | 4,076,221 |
| Jan 30, 2026 | 340.20 | 355.80 | 335.60 | 353.40 | 353.40 | 3.17% | 2,101,706 |
| Jan 29, 2026 | 349.00 | 350.75 | 337.25 | 342.55 | 342.55 | -1.27% | 1,290,552 |
| Jan 28, 2026 | 334.70 | 349.00 | 333.05 | 346.95 | 346.95 | 4.88% | 1,551,473 |
| Jan 27, 2026 | 331.50 | 335.90 | 325.10 | 330.80 | 330.80 | 0.79% | 1,216,332 |
| Jan 23, 2026 | 337.70 | 343.60 | 327.20 | 328.20 | 328.20 | -2.35% | 1,338,647 |
| Jan 22, 2026 | 334.00 | 338.00 | 331.50 | 336.10 | 336.10 | 2.67% | 1,171,540 |
| Jan 21, 2026 | 331.50 | 333.50 | 324.00 | 327.35 | 327.35 | -1.27% | 1,561,524 |
| Jan 20, 2026 | 344.30 | 345.10 | 329.00 | 331.55 | 331.55 | -3.72% | 1,229,590 |
| Jan 19, 2026 | 347.50 | 350.10 | 343.00 | 344.35 | 344.35 | -1.01% | 812,762 |
| Jan 16, 2026 | 352.50 | 353.90 | 346.30 | 347.85 | 347.85 | -1.44% | 1,103,933 |
| Jan 14, 2026 | 333.35 | 356.25 | 332.45 | 352.95 | 352.95 | 3.76% | 3,551,010 |
| Jan 13, 2026 | 345.80 | 348.00 | 337.05 | 340.15 | 340.15 | -0.99% | 824,260 |
| Jan 12, 2026 | 343.55 | 345.55 | 334.15 | 343.55 | 343.55 | - | 1,188,355 |
| Jan 9, 2026 | 353.80 | 357.80 | 341.50 | 343.55 | 343.55 | -2.79% | 1,175,456 |
| Jan 8, 2026 | 368.30 | 370.25 | 352.00 | 353.40 | 353.40 | -4.15% | 1,449,648 |
| Jan 7, 2026 | 370.70 | 373.35 | 367.75 | 368.70 | 368.70 | -0.62% | 674,238 |
| Jan 6, 2026 | 371.90 | 376.05 | 366.50 | 371.00 | 371.00 | 0.23% | 1,103,160 |
| Jan 5, 2026 | 376.05 | 377.65 | 368.05 | 370.15 | 370.15 | -1.60% | 964,278 |
| Jan 2, 2026 | 376.00 | 381.00 | 372.80 | 376.15 | 376.15 | 1.40% | 2,205,349 |
| Jan 1, 2026 | 373.00 | 374.25 | 366.50 | 370.95 | 370.95 | -0.16% | 1,056,729 |
| Dec 31, 2025 | 367.10 | 377.50 | 365.30 | 371.55 | 371.55 | 1.25% | 2,151,106 |
| Dec 30, 2025 | 371.10 | 375.95 | 364.00 | 366.95 | 366.95 | -1.45% | 1,878,559 |
| Dec 29, 2025 | 382.90 | 387.70 | 370.30 | 372.35 | 372.35 | -1.56% | 3,207,337 |
| Dec 26, 2025 | 356.55 | 391.00 | 354.05 | 378.25 | 378.25 | 6.03% | 18,235,600 |
| Dec 24, 2025 | 360.80 | 366.00 | 354.45 | 356.75 | 356.75 | -0.54% | 2,061,457 |
| Dec 23, 2025 | 344.85 | 373.00 | 341.70 | 358.70 | 358.70 | 5.01% | 10,637,410 |
| Dec 22, 2025 | 334.40 | 346.85 | 334.10 | 341.60 | 341.60 | 2.49% | 2,096,109 |
| Dec 19, 2025 | 325.70 | 335.00 | 324.80 | 333.30 | 333.30 | 2.22% | 722,993 |
| Dec 18, 2025 | 329.85 | 329.85 | 322.55 | 326.05 | 326.05 | -0.87% | 493,152 |
| Dec 17, 2025 | 339.00 | 339.00 | 324.60 | 328.90 | 328.90 | -0.83% | 1,093,324 |
| Dec 16, 2025 | 335.40 | 336.70 | 330.15 | 331.65 | 331.65 | -1.27% | 641,300 |
| Dec 15, 2025 | 329.20 | 337.25 | 327.40 | 335.90 | 335.90 | 2.04% | 876,919 |
| Dec 12, 2025 | 332.25 | 334.00 | 326.35 | 329.20 | 329.20 | -0.92% | 771,206 |
| Dec 11, 2025 | 318.80 | 339.50 | 315.30 | 332.25 | 332.25 | 4.20% | 3,809,212 |
| Dec 10, 2025 | 324.80 | 326.50 | 316.90 | 318.85 | 318.85 | -1.56% | 552,254 |
| Dec 9, 2025 | 317.00 | 325.00 | 311.05 | 323.90 | 323.90 | 2.18% | 912,948 |
| Dec 8, 2025 | 336.00 | 336.00 | 311.15 | 317.00 | 317.00 | -5.19% | 960,133 |
| Dec 5, 2025 | 332.50 | 340.60 | 330.30 | 334.35 | 334.35 | 1.16% | 1,081,531 |
| Dec 4, 2025 | 333.70 | 337.95 | 329.25 | 330.50 | 330.50 | -0.47% | 552,854 |
| Dec 3, 2025 | 337.85 | 338.55 | 331.00 | 332.05 | 332.05 | -1.22% | 417,762 |
| Dec 2, 2025 | 337.00 | 339.80 | 334.30 | 336.15 | 336.15 | -0.80% | 347,106 |
| Dec 1, 2025 | 339.90 | 343.35 | 336.15 | 338.85 | 338.85 | -0.01% | 466,760 |
| Nov 28, 2025 | 345.60 | 345.70 | 337.55 | 338.90 | 338.90 | -2.04% | 472,703 |
| Nov 27, 2025 | 345.60 | 351.20 | 345.00 | 345.95 | 345.95 | 0.80% | 557,430 |
| Nov 26, 2025 | 338.90 | 345.15 | 336.15 | 343.20 | 343.20 | 1.49% | 555,871 |
| Nov 25, 2025 | 335.75 | 341.30 | 332.40 | 338.15 | 338.15 | 0.71% | 574,893 |
| Nov 24, 2025 | 342.00 | 343.50 | 334.00 | 335.75 | 335.75 | -1.90% | 555,047 |
| Nov 21, 2025 | 347.95 | 349.75 | 340.15 | 342.25 | 342.25 | -2.10% | 471,719 |
| Nov 20, 2025 | 351.00 | 355.50 | 349.00 | 349.60 | 349.60 | -0.27% | 467,170 |
| Nov 19, 2025 | 355.95 | 355.95 | 349.10 | 350.55 | 350.55 | -1.53% | 511,833 |
| Nov 18, 2025 | 363.80 | 364.00 | 355.00 | 356.00 | 356.00 | -2.29% | 537,698 |
| Nov 17, 2025 | 358.25 | 372.20 | 357.55 | 364.35 | 364.35 | 1.75% | 1,829,500 |
| Nov 14, 2025 | 351.90 | 361.65 | 350.35 | 358.10 | 358.10 | 1.53% | 765,850 |
| Nov 13, 2025 | 356.00 | 359.95 | 351.30 | 352.70 | 352.70 | -1.32% | 468,253 |
| Nov 12, 2025 | 355.00 | 359.30 | 352.25 | 357.40 | 357.40 | 1.16% | 562,335 |
| Nov 11, 2025 | 350.00 | 355.00 | 345.95 | 353.30 | 353.30 | 1.16% | 558,041 |
| Nov 10, 2025 | 352.05 | 353.95 | 348.10 | 349.25 | 349.25 | -0.68% | 466,528 |
| Nov 7, 2025 | 353.45 | 353.45 | 347.05 | 351.65 | 351.65 | -0.80% | 670,977 |
| Nov 6, 2025 | 363.60 | 363.75 | 352.45 | 354.50 | 354.50 | -2.66% | 627,815 |
| Nov 4, 2025 | 369.00 | 370.50 | 362.80 | 364.20 | 364.20 | -1.50% | 501,538 |
| Nov 3, 2025 | 369.85 | 374.80 | 368.10 | 369.75 | 368.75 | 0.45% | 579,034 |
| Oct 31, 2025 | 372.40 | 373.65 | 365.65 | 368.10 | 367.10 | -0.92% | 749,839 |
| Oct 30, 2025 | 375.00 | 377.70 | 368.75 | 371.50 | 370.50 | -1.17% | 1,265,058 |
| Oct 29, 2025 | 366.65 | 378.70 | 364.20 | 375.90 | 374.88 | 2.69% | 1,216,164 |
| Oct 28, 2025 | 367.95 | 369.45 | 362.00 | 366.05 | 365.06 | -0.05% | 639,677 |
| Oct 27, 2025 | 370.00 | 371.40 | 365.35 | 366.25 | 365.26 | -1.20% | 810,613 |
| Oct 24, 2025 | 370.15 | 372.50 | 368.05 | 370.70 | 369.70 | 0.22% | 467,244 |
| Oct 23, 2025 | 371.70 | 373.40 | 368.50 | 369.90 | 368.90 | -0.18% | 477,737 |
| Oct 21, 2025 | 371.10 | 371.60 | 368.95 | 370.55 | 369.55 | 0.30% | 191,431 |
| Oct 20, 2025 | 368.95 | 370.50 | 365.70 | 369.45 | 368.45 | 0.35% | 471,501 |
| Oct 17, 2025 | 371.00 | 371.75 | 365.00 | 368.15 | 367.15 | -1.23% | 651,768 |
| Oct 16, 2025 | 372.95 | 374.80 | 368.85 | 372.75 | 371.74 | -0.12% | 551,091 |
| Oct 15, 2025 | 365.50 | 374.60 | 365.10 | 373.20 | 372.19 | 2.09% | 788,497 |
| Oct 14, 2025 | 377.05 | 378.85 | 363.10 | 365.55 | 364.56 | -2.88% | 867,354 |