RailTel Corporation of India Limited (NSE:RAILTEL)
India
· Delayed Price · Currency is INR 326.60
-5.70 (-1.72%)
Apr 29, 2026, 3:29 PM IST
NSE:RAILTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 333.95 | 334.03 | 326.82 | 327.31 | - | -1.50% | 351,410 |
| Apr 28, 2026 | 327.50 | 338.76 | 327.50 | 332.30 | 332.30 | 2.63% | 4,289,730 |
| Apr 27, 2026 | 317.30 | 325.79 | 317.05 | 323.80 | 323.80 | 2.50% | 936,751 |
| Apr 24, 2026 | 327.00 | 328.90 | 314.51 | 315.90 | 315.90 | -3.45% | 1,110,099 |
| Apr 23, 2026 | 329.41 | 335.72 | 325.20 | 327.20 | 327.20 | -1.32% | 1,341,707 |
| Apr 22, 2026 | 325.50 | 334.87 | 324.80 | 331.59 | 331.59 | 1.56% | 1,514,325 |
| Apr 21, 2026 | 327.95 | 332.62 | 325.06 | 326.49 | 326.49 | 0.06% | 1,462,196 |
| Apr 20, 2026 | 335.28 | 336.66 | 324.54 | 326.28 | 326.28 | -2.69% | 1,662,564 |
| Apr 17, 2026 | 333.00 | 342.77 | 331.17 | 335.29 | 335.29 | -0.76% | 4,320,811 |
| Apr 16, 2026 | 339.51 | 353.90 | 333.35 | 337.87 | 337.87 | 0.34% | 26,416,380 |
| Apr 15, 2026 | 300.03 | 339.85 | 300.03 | 336.73 | 336.73 | 18.41% | 69,537,346 |
| Apr 13, 2026 | 278.00 | 288.12 | 275.57 | 284.38 | 284.38 | -0.88% | 1,132,254 |
| Apr 10, 2026 | 284.95 | 294.20 | 282.94 | 286.90 | 286.90 | 1.59% | 2,054,688 |
| Apr 9, 2026 | 284.54 | 290.56 | 279.45 | 282.41 | 282.41 | -0.75% | 1,317,672 |
| Apr 8, 2026 | 280.10 | 285.90 | 275.50 | 284.54 | 284.54 | 5.84% | 1,573,955 |
| Apr 7, 2026 | 267.95 | 272.75 | 264.19 | 268.85 | 268.85 | 0.71% | 1,819,768 |
| Apr 6, 2026 | 264.00 | 268.63 | 256.74 | 266.96 | 266.96 | 1.29% | 1,527,908 |
| Apr 2, 2026 | 255.77 | 264.91 | 252.60 | 263.55 | 263.55 | -0.09% | 1,032,874 |
| Apr 1, 2026 | 258.53 | 265.70 | 253.18 | 263.78 | 263.78 | 7.18% | 1,844,720 |
| Mar 30, 2026 | 260.00 | 260.50 | 245.00 | 246.10 | 246.10 | -5.53% | 2,180,652 |
| Mar 27, 2026 | 265.00 | 268.30 | 258.25 | 260.50 | 260.50 | -3.09% | 1,655,195 |
| Mar 25, 2026 | 265.00 | 272.85 | 263.85 | 268.80 | 268.80 | 2.60% | 1,277,110 |
| Mar 24, 2026 | 260.70 | 264.35 | 253.35 | 262.00 | 262.00 | 3.43% | 1,286,151 |
| Mar 23, 2026 | 270.15 | 271.00 | 251.15 | 253.30 | 253.30 | -6.70% | 1,312,012 |
| Mar 20, 2026 | 273.00 | 279.50 | 270.20 | 271.50 | 271.50 | 0.39% | 996,603 |
| Mar 19, 2026 | 274.85 | 277.40 | 269.10 | 270.45 | 270.45 | -4.25% | 870,142 |
| Mar 18, 2026 | 272.85 | 284.70 | 272.00 | 282.45 | 282.45 | 3.75% | 1,387,424 |
| Mar 17, 2026 | 272.95 | 274.50 | 269.50 | 272.25 | 272.25 | 0.85% | 1,046,995 |
| Mar 16, 2026 | 278.00 | 279.25 | 265.45 | 269.95 | 269.95 | -2.90% | 1,131,090 |
| Mar 13, 2026 | 285.00 | 285.80 | 276.75 | 278.00 | 278.00 | -3.17% | 655,595 |
| Mar 12, 2026 | 281.00 | 291.25 | 275.10 | 287.10 | 286.10 | 1.27% | 978,673 |
| Mar 11, 2026 | 287.05 | 293.40 | 281.25 | 283.50 | 282.51 | -1.70% | 1,198,642 |
| Mar 10, 2026 | 289.00 | 289.45 | 282.70 | 288.40 | 287.40 | 2.22% | 704,720 |
| Mar 9, 2026 | 289.90 | 289.90 | 275.45 | 282.15 | 281.17 | -3.01% | 1,210,792 |
| Mar 6, 2026 | 281.90 | 299.80 | 280.00 | 290.90 | 289.89 | 3.14% | 3,320,734 |
| Mar 5, 2026 | 281.40 | 284.90 | 276.15 | 282.05 | 281.07 | 1.26% | 1,008,526 |
| Mar 4, 2026 | 289.95 | 289.95 | 276.50 | 278.55 | 277.58 | -5.11% | 1,454,053 |
| Mar 2, 2026 | 295.95 | 303.05 | 291.50 | 293.55 | 292.53 | -6.41% | 1,878,268 |
| Feb 27, 2026 | 314.00 | 316.50 | 310.65 | 313.65 | 312.56 | 0.34% | 742,745 |
| Feb 26, 2026 | 319.15 | 320.00 | 310.60 | 312.60 | 311.51 | -1.56% | 807,189 |
| Feb 25, 2026 | 325.10 | 325.60 | 316.00 | 317.55 | 316.44 | -1.82% | 768,330 |
| Feb 24, 2026 | 328.50 | 328.75 | 319.75 | 323.45 | 322.32 | -2.16% | 1,003,914 |
| Feb 23, 2026 | 334.00 | 338.00 | 327.00 | 330.60 | 329.45 | 1.93% | 2,436,421 |
| Feb 20, 2026 | 330.70 | 332.00 | 322.00 | 324.35 | 323.22 | -1.31% | 1,205,733 |
| Feb 19, 2026 | 334.00 | 338.50 | 328.00 | 328.65 | 327.51 | -1.47% | 958,591 |
| Feb 18, 2026 | 330.95 | 334.75 | 328.65 | 333.55 | 332.39 | 1.23% | 588,371 |
| Feb 17, 2026 | 332.20 | 334.95 | 328.65 | 329.50 | 328.35 | -0.51% | 392,402 |
| Feb 16, 2026 | 330.40 | 335.00 | 326.00 | 331.20 | 330.05 | -0.05% | 507,687 |
| Feb 13, 2026 | 332.00 | 332.90 | 329.35 | 331.35 | 330.20 | -1.46% | 446,042 |
| Feb 12, 2026 | 340.95 | 340.95 | 333.40 | 336.25 | 335.08 | -0.93% | 658,824 |
| Feb 11, 2026 | 345.70 | 345.70 | 337.50 | 339.40 | 338.22 | -2.15% | 768,957 |
| Feb 10, 2026 | 346.00 | 358.60 | 343.20 | 346.85 | 345.64 | 4.41% | 11,135,460 |
| Feb 9, 2026 | 326.25 | 333.75 | 325.15 | 332.20 | 331.04 | 2.53% | 725,032 |
| Feb 6, 2026 | 329.75 | 329.75 | 322.50 | 324.00 | 322.87 | -2.06% | 612,646 |
| Feb 5, 2026 | 335.00 | 335.60 | 330.15 | 330.80 | 329.65 | -1.19% | 513,128 |
| Feb 4, 2026 | 334.80 | 336.20 | 330.40 | 334.80 | 333.63 | -0.03% | 887,126 |
| Feb 3, 2026 | 340.00 | 347.85 | 334.00 | 334.90 | 333.73 | -0.56% | 1,606,621 |
| Feb 2, 2026 | 333.00 | 338.50 | 323.60 | 336.80 | 335.63 | 1.43% | 1,326,999 |
| Feb 1, 2026 | 355.40 | 369.70 | 326.70 | 332.05 | 330.89 | -6.04% | 4,076,221 |
| Jan 30, 2026 | 340.20 | 355.80 | 335.60 | 353.40 | 352.17 | 3.17% | 2,101,706 |
| Jan 29, 2026 | 349.00 | 350.75 | 337.25 | 342.55 | 341.36 | -1.27% | 1,290,552 |
| Jan 28, 2026 | 334.70 | 349.00 | 333.05 | 346.95 | 345.74 | 4.88% | 1,551,473 |
| Jan 27, 2026 | 331.50 | 335.90 | 325.10 | 330.80 | 329.65 | 0.79% | 1,216,332 |
| Jan 23, 2026 | 337.70 | 343.60 | 327.20 | 328.20 | 327.06 | -2.35% | 1,338,647 |
| Jan 22, 2026 | 334.00 | 338.00 | 331.50 | 336.10 | 334.93 | 2.67% | 1,171,540 |
| Jan 21, 2026 | 331.50 | 333.50 | 324.00 | 327.35 | 326.21 | -1.27% | 1,561,524 |
| Jan 20, 2026 | 344.30 | 345.10 | 329.00 | 331.55 | 330.40 | -3.72% | 1,229,590 |
| Jan 19, 2026 | 347.50 | 350.10 | 343.00 | 344.35 | 343.15 | -1.01% | 812,762 |
| Jan 16, 2026 | 352.50 | 353.90 | 346.30 | 347.85 | 346.64 | -1.44% | 1,103,933 |
| Jan 14, 2026 | 333.35 | 356.25 | 332.45 | 352.95 | 351.72 | 3.76% | 3,551,010 |
| Jan 13, 2026 | 345.80 | 348.00 | 337.05 | 340.15 | 338.97 | -0.99% | 824,260 |
| Jan 12, 2026 | 343.55 | 345.55 | 334.15 | 343.55 | 342.35 | - | 1,188,355 |
| Jan 9, 2026 | 353.80 | 357.80 | 341.50 | 343.55 | 342.35 | -2.79% | 1,175,456 |
| Jan 8, 2026 | 368.30 | 370.25 | 352.00 | 353.40 | 352.17 | -4.15% | 1,449,648 |
| Jan 7, 2026 | 370.70 | 373.35 | 367.75 | 368.70 | 367.42 | -0.62% | 674,238 |
| Jan 6, 2026 | 371.90 | 376.05 | 366.50 | 371.00 | 369.71 | 0.23% | 1,103,160 |
| Jan 5, 2026 | 376.05 | 377.65 | 368.05 | 370.15 | 368.86 | -1.60% | 964,278 |
| Jan 2, 2026 | 376.00 | 381.00 | 372.80 | 376.15 | 374.84 | 1.40% | 2,205,349 |
| Jan 1, 2026 | 373.00 | 374.25 | 366.50 | 370.95 | 369.66 | -0.16% | 1,056,729 |
| Dec 31, 2025 | 367.10 | 377.50 | 365.30 | 371.55 | 370.26 | 1.25% | 2,151,106 |
| Dec 30, 2025 | 371.10 | 375.95 | 364.00 | 366.95 | 365.67 | -1.45% | 1,878,559 |
| Dec 29, 2025 | 382.90 | 387.70 | 370.30 | 372.35 | 371.05 | -1.56% | 3,207,337 |
| Dec 26, 2025 | 356.55 | 391.00 | 354.05 | 378.25 | 376.93 | 6.03% | 18,235,600 |
| Dec 24, 2025 | 360.80 | 366.00 | 354.45 | 356.75 | 355.51 | -0.54% | 2,061,457 |
| Dec 23, 2025 | 344.85 | 373.00 | 341.70 | 358.70 | 357.45 | 5.01% | 10,637,410 |
| Dec 22, 2025 | 334.40 | 346.85 | 334.10 | 341.60 | 340.41 | 2.49% | 2,096,109 |
| Dec 19, 2025 | 325.70 | 335.00 | 324.80 | 333.30 | 332.14 | 2.22% | 722,993 |
| Dec 18, 2025 | 329.85 | 329.85 | 322.55 | 326.05 | 324.91 | -0.87% | 493,152 |
| Dec 17, 2025 | 339.00 | 339.00 | 324.60 | 328.90 | 327.75 | -0.83% | 1,093,324 |
| Dec 16, 2025 | 335.40 | 336.70 | 330.15 | 331.65 | 330.49 | -1.27% | 641,300 |
| Dec 15, 2025 | 329.20 | 337.25 | 327.40 | 335.90 | 334.73 | 2.04% | 876,919 |
| Dec 12, 2025 | 332.25 | 334.00 | 326.35 | 329.20 | 328.05 | -0.92% | 771,206 |
| Dec 11, 2025 | 318.80 | 339.50 | 315.30 | 332.25 | 331.09 | 4.20% | 3,809,212 |
| Dec 10, 2025 | 324.80 | 326.50 | 316.90 | 318.85 | 317.74 | -1.56% | 552,254 |
| Dec 9, 2025 | 317.00 | 325.00 | 311.05 | 323.90 | 322.77 | 2.18% | 912,948 |
| Dec 8, 2025 | 336.00 | 336.00 | 311.15 | 317.00 | 315.90 | -5.19% | 960,133 |
| Dec 5, 2025 | 332.50 | 340.60 | 330.30 | 334.35 | 333.19 | 1.16% | 1,081,531 |
| Dec 4, 2025 | 333.70 | 337.95 | 329.25 | 330.50 | 329.35 | -0.47% | 552,854 |
| Dec 3, 2025 | 337.85 | 338.55 | 331.00 | 332.05 | 330.89 | -1.22% | 417,762 |
| Dec 2, 2025 | 337.00 | 339.80 | 334.30 | 336.15 | 334.98 | -0.80% | 347,106 |