Skip to main content
Rail Vikas Nigam Limited (NSE:RVNL)
India flag India · Delayed Price · Currency is INR
276.20
-9.80 (-3.43%)
Mar 9, 2026, 3:30 PM IST

Rail Vikas Nigam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026279.25298.40278.75286.00286.002.42%19,912,620
Mar 5, 2026283.30287.40275.10279.25279.25-0.99%8,717,645
Mar 4, 2026293.90294.65271.25282.05282.05-5.81%9,465,512
Mar 2, 2026295.80307.95295.20299.45299.45-5.34%9,578,303
Feb 27, 2026318.30320.90314.00316.35316.35-0.61%5,445,951
Feb 26, 2026319.00321.00316.30318.30318.300.22%6,016,159
Feb 25, 2026324.00324.00315.00317.60317.60-1.26%6,473,531
Feb 24, 2026318.30322.50313.85321.65321.650.77%6,655,071
Feb 23, 2026313.00320.90310.00319.20319.202.27%8,267,917
Feb 20, 2026305.50313.90303.00312.10312.101.71%9,829,650
Feb 19, 2026310.90314.45305.00306.85306.85-0.90%8,070,615
Feb 18, 2026308.80311.50306.80309.65309.650.29%5,539,696
Feb 17, 2026308.95311.70307.20308.75308.75-0.29%4,740,580
Feb 16, 2026306.50311.90304.10309.65309.650.23%5,843,907
Feb 13, 2026309.95311.45306.00308.95308.95-1.51%8,168,629
Feb 12, 2026315.90315.90309.10313.70313.70-0.90%9,189,505
Feb 11, 2026316.50319.30313.20316.55316.55-0.91%5,142,291
Feb 10, 2026319.00324.80316.55319.45318.450.69%9,489,579
Feb 9, 2026315.00322.50314.50317.25316.261.00%6,233,149
Feb 6, 2026315.25316.25310.50314.10313.12-0.79%6,474,773
Feb 5, 2026321.00324.20316.00316.60315.61-1.37%5,886,319
Feb 4, 2026323.70323.90318.75321.00320.00-1.12%7,624,858
Feb 3, 2026334.40339.00323.00324.65323.630.57%9,101,195
Feb 2, 2026320.00325.50312.05322.80321.79-1.15%15,366,220
Feb 1, 2026343.40351.60309.10326.55325.53-4.91%35,645,150
Jan 30, 2026337.90344.90331.80343.40342.330.57%14,048,550
Jan 29, 2026348.55352.80331.20341.45340.38-0.31%27,044,490
Jan 28, 2026328.40344.20326.50342.50341.435.74%12,410,840
Jan 27, 2026327.90328.30321.05323.90322.89-0.38%6,925,291
Jan 23, 2026331.00334.80323.40325.15324.13-1.17%6,752,882
Jan 22, 2026322.60330.50319.35329.00327.973.75%7,930,048
Jan 21, 2026318.00324.15313.80317.10316.11-1.00%8,128,372
Jan 20, 2026331.30331.55318.95320.30319.30-3.32%7,883,696
Jan 19, 2026332.95337.70329.80331.30330.26-1.15%5,086,365
Jan 16, 2026341.00344.95333.50335.15334.10-0.93%6,964,569
Jan 14, 2026329.50341.90328.00338.30337.242.45%10,947,870
Jan 13, 2026334.00337.65325.05330.20329.17-0.44%7,141,388
Jan 12, 2026333.45333.90323.10331.65330.61-0.17%9,252,024
Jan 9, 2026344.00350.35330.30332.20331.16-3.02%10,019,230
Jan 8, 2026357.40360.75341.00342.55341.48-4.16%8,367,219
Jan 7, 2026358.80365.90356.25357.40356.28-0.25%7,777,810
Jan 6, 2026361.90367.75354.40358.30357.18-0.75%5,660,162
Jan 5, 2026366.05372.90358.45361.00359.87-1.33%6,255,317
Jan 2, 2026363.50368.45360.65365.85364.701.20%7,088,047
Jan 1, 2026359.20365.40355.50361.50360.371.19%7,782,539
Dec 31, 2025360.50366.25356.10357.25356.13-0.86%13,232,930
Dec 30, 2025369.90373.05358.10360.35359.22-1.97%23,158,830
Dec 29, 2025394.95400.70365.90367.60366.45-5.25%38,027,610
Dec 26, 2025346.70392.80345.85387.95386.7412.22%102,998,600
Dec 24, 2025343.95349.40338.00345.70344.621.13%12,510,970
Dec 23, 2025334.20349.50333.00341.85340.782.81%20,825,000
Dec 22, 2025320.05335.50319.10332.50331.464.18%13,224,480
Dec 19, 2025308.70320.70306.65319.15318.154.31%5,025,216
Dec 18, 2025306.95307.15303.20305.95304.99-0.42%2,042,006
Dec 17, 2025309.50310.90306.00307.25306.29-0.69%1,877,813
Dec 16, 2025312.55312.60308.00309.40308.43-1.20%1,438,292
Dec 15, 2025312.00314.45311.70313.15312.17-0.24%1,474,329
Dec 12, 2025313.35315.15311.05313.90312.920.64%1,953,253
Dec 11, 2025308.75316.00307.25311.90310.920.97%3,663,101
Dec 10, 2025312.05315.00307.55308.90307.93-1.22%2,160,269
Dec 9, 2025304.00313.70301.20312.70311.721.81%4,741,731
Dec 8, 2025310.45311.55301.65307.15306.19-1.19%3,969,397
Dec 5, 2025312.30312.40307.85310.85309.88-0.50%3,104,280
Dec 4, 2025313.25316.40310.70312.40311.420.24%4,042,661
Dec 3, 2025317.45318.80311.05311.65310.67-1.97%3,009,610
Dec 2, 2025320.00320.40316.55317.90316.90-1.17%2,598,203
Dec 1, 2025323.80327.50320.55321.65320.64-0.76%3,356,315
Nov 28, 2025323.00324.80321.50324.10323.09-0.14%3,243,378
Nov 27, 2025326.80329.70321.60324.55323.530.29%4,946,518
Nov 26, 2025319.75324.90317.90323.60322.590.22%5,359,842
Nov 25, 2025323.55326.00315.20322.90321.89-0.60%10,977,580
Nov 24, 2025316.90329.95312.60324.85323.833.46%9,809,535
Nov 21, 2025319.05319.05313.60314.00313.02-1.60%2,555,681
Nov 20, 2025320.45324.15318.10319.10318.10-0.33%2,390,778
Nov 19, 2025320.90322.20316.50320.15319.15-0.33%2,950,970
Nov 18, 2025327.00327.40320.30321.20320.19-1.77%3,136,355
Nov 17, 2025322.65335.65321.40327.00325.981.85%13,111,020
Nov 14, 2025314.35325.25314.30321.05320.042.15%7,162,206
Nov 13, 2025316.05320.90314.00314.30313.32-0.65%3,602,435
Nov 12, 2025314.00320.50308.00316.35315.36-0.44%7,164,298
Nov 11, 2025317.50320.30315.05317.75316.760.59%2,711,458
Nov 10, 2025318.30320.85315.55315.90314.91-0.66%2,271,236
Nov 7, 2025317.70319.80314.00318.00317.000.06%3,577,541
Nov 6, 2025325.90327.45317.30317.80316.81-2.46%3,610,101
Nov 4, 2025329.65330.35324.30325.80324.78-0.88%1,993,561
Nov 3, 2025328.40331.55327.70328.70327.67-0.03%2,313,547
Oct 31, 2025331.50332.75328.40328.80327.77-0.83%2,081,372
Oct 30, 2025332.95337.30330.50331.55330.51-0.36%3,002,069
Oct 29, 2025328.45334.00327.25332.75331.711.19%3,978,096
Oct 28, 2025332.65334.20327.30328.85327.82-0.35%4,632,729
Oct 27, 2025330.00332.85328.80330.00328.970.17%2,248,942
Oct 24, 2025330.95333.45328.05329.45328.42-0.15%2,336,043
Oct 23, 2025334.00335.10329.00329.95328.92-0.62%2,981,997
Oct 21, 2025330.60333.30330.60332.00330.960.91%861,044
Oct 20, 2025333.20336.10328.40329.00327.97-0.80%4,963,362
Oct 17, 2025335.00335.50328.80331.65330.61-1.31%3,682,969
Oct 16, 2025338.70341.85335.50336.05335.00-0.75%3,202,695
Oct 15, 2025333.10340.45333.10338.60337.541.67%3,209,510
Oct 14, 2025338.50341.15331.75333.05332.01-1.80%3,285,293
Oct 13, 2025338.75340.50336.05339.15338.09-0.83%2,891,506