Rail Vikas Nigam Limited (NSE:RVNL)
India
· Delayed Price · Currency is INR 306.16
-2.47 (-0.80%)
Apr 29, 2026, 1:02 PM IST
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 306.00 | 311.00 | 305.20 | 308.63 | 308.63 | 0.88% | 5,498,448 |
| Apr 27, 2026 | 305.25 | 310.20 | 305.01 | 305.95 | 305.95 | 0.83% | 6,622,709 |
| Apr 24, 2026 | 308.65 | 309.88 | 301.00 | 303.44 | 303.44 | -1.23% | 7,153,014 |
| Apr 23, 2026 | 306.50 | 311.30 | 304.79 | 307.21 | 307.21 | -0.07% | 12,434,990 |
| Apr 22, 2026 | 297.11 | 308.33 | 297.00 | 307.41 | 307.41 | 2.86% | 10,257,180 |
| Apr 21, 2026 | 296.00 | 300.98 | 294.26 | 298.86 | 298.86 | 0.85% | 5,053,668 |
| Apr 20, 2026 | 304.50 | 304.50 | 295.00 | 296.33 | 296.33 | -2.22% | 7,409,927 |
| Apr 17, 2026 | 300.00 | 311.85 | 298.85 | 303.06 | 303.06 | 3.12% | 38,682,770 |
| Apr 16, 2026 | 291.40 | 298.67 | 287.12 | 293.89 | 293.89 | 2.38% | 16,534,170 |
| Apr 15, 2026 | 278.00 | 288.85 | 276.75 | 287.06 | 287.06 | 5.62% | 14,149,570 |
| Apr 13, 2026 | 268.90 | 272.99 | 264.20 | 271.79 | 271.79 | -1.17% | 4,822,162 |
| Apr 10, 2026 | 274.01 | 282.50 | 273.45 | 275.00 | 275.00 | 0.80% | 7,566,878 |
| Apr 9, 2026 | 275.54 | 277.06 | 268.63 | 272.83 | 272.83 | -0.77% | 7,863,358 |
| Apr 8, 2026 | 275.00 | 276.48 | 271.15 | 274.94 | 274.94 | 5.24% | 7,152,702 |
| Apr 7, 2026 | 259.55 | 263.90 | 256.84 | 261.26 | 261.26 | -0.11% | 6,242,256 |
| Apr 6, 2026 | 261.90 | 266.37 | 253.68 | 261.55 | 261.55 | 0.34% | 8,409,559 |
| Apr 2, 2026 | 256.02 | 262.23 | 251.00 | 260.66 | 260.66 | -0.74% | 6,288,152 |
| Apr 1, 2026 | 259.90 | 265.25 | 257.00 | 262.61 | 262.61 | 5.19% | 6,682,134 |
| Mar 30, 2026 | 260.00 | 261.10 | 248.00 | 249.65 | 249.65 | -5.45% | 9,646,699 |
| Mar 27, 2026 | 266.30 | 268.20 | 261.60 | 264.05 | 264.05 | -1.79% | 8,339,136 |
| Mar 25, 2026 | 262.95 | 273.40 | 261.30 | 268.85 | 268.85 | 4.02% | 9,706,528 |
| Mar 24, 2026 | 259.00 | 261.50 | 254.60 | 258.45 | 258.45 | 3.28% | 7,204,605 |
| Mar 23, 2026 | 260.70 | 260.75 | 249.10 | 250.25 | 250.25 | -5.41% | 6,637,313 |
| Mar 20, 2026 | 265.45 | 270.55 | 262.90 | 264.55 | 264.55 | 0.84% | 4,440,790 |
| Mar 19, 2026 | 268.70 | 270.00 | 261.25 | 262.35 | 262.35 | -4.63% | 5,522,133 |
| Mar 18, 2026 | 268.00 | 277.45 | 268.00 | 275.10 | 275.10 | 2.73% | 5,660,387 |
| Mar 17, 2026 | 270.00 | 271.80 | 263.55 | 267.80 | 267.80 | 0.41% | 5,878,865 |
| Mar 16, 2026 | 271.25 | 271.90 | 260.70 | 266.70 | 266.70 | -1.68% | 6,663,574 |
| Mar 13, 2026 | 278.00 | 280.35 | 270.35 | 271.25 | 271.25 | -2.99% | 4,564,446 |
| Mar 12, 2026 | 275.70 | 284.35 | 270.95 | 279.60 | 279.60 | 0.87% | 6,945,305 |
| Mar 11, 2026 | 285.00 | 288.90 | 275.50 | 277.20 | 277.20 | -2.26% | 6,071,568 |
| Mar 10, 2026 | 281.90 | 285.00 | 278.00 | 283.60 | 283.60 | 2.68% | 5,919,804 |
| Mar 9, 2026 | 280.90 | 281.70 | 272.80 | 276.20 | 276.20 | -3.43% | 6,579,815 |
| Mar 6, 2026 | 279.25 | 298.40 | 278.75 | 286.00 | 286.00 | 2.42% | 19,912,620 |
| Mar 5, 2026 | 283.30 | 287.40 | 275.10 | 279.25 | 279.25 | -0.99% | 8,717,645 |
| Mar 4, 2026 | 293.90 | 294.65 | 271.25 | 282.05 | 282.05 | -5.81% | 9,465,512 |
| Mar 2, 2026 | 295.80 | 307.95 | 295.20 | 299.45 | 299.45 | -5.34% | 9,578,303 |
| Feb 27, 2026 | 318.30 | 320.90 | 314.00 | 316.35 | 316.35 | -0.61% | 5,445,951 |
| Feb 26, 2026 | 319.00 | 321.00 | 316.30 | 318.30 | 318.30 | 0.22% | 6,016,159 |
| Feb 25, 2026 | 324.00 | 324.00 | 315.00 | 317.60 | 317.60 | -1.26% | 6,473,531 |
| Feb 24, 2026 | 318.30 | 322.50 | 313.85 | 321.65 | 321.65 | 0.77% | 6,655,071 |
| Feb 23, 2026 | 313.00 | 320.90 | 310.00 | 319.20 | 319.20 | 2.27% | 8,267,917 |
| Feb 20, 2026 | 305.50 | 313.90 | 303.00 | 312.10 | 312.10 | 1.71% | 9,829,650 |
| Feb 19, 2026 | 310.90 | 314.45 | 305.00 | 306.85 | 306.85 | -0.90% | 8,070,615 |
| Feb 18, 2026 | 308.80 | 311.50 | 306.80 | 309.65 | 309.65 | 0.29% | 5,539,696 |
| Feb 17, 2026 | 308.95 | 311.70 | 307.20 | 308.75 | 308.75 | -0.29% | 4,740,580 |
| Feb 16, 2026 | 306.50 | 311.90 | 304.10 | 309.65 | 309.65 | 0.23% | 5,843,907 |
| Feb 13, 2026 | 309.95 | 311.45 | 306.00 | 308.95 | 308.95 | -1.51% | 8,168,629 |
| Feb 12, 2026 | 315.90 | 315.90 | 309.10 | 313.70 | 313.70 | -0.90% | 9,189,505 |
| Feb 11, 2026 | 316.50 | 319.30 | 313.20 | 316.55 | 316.55 | -0.91% | 5,142,291 |
| Feb 10, 2026 | 319.00 | 324.80 | 316.55 | 319.45 | 318.45 | 0.69% | 9,489,579 |
| Feb 9, 2026 | 315.00 | 322.50 | 314.50 | 317.25 | 316.26 | 1.00% | 6,233,149 |
| Feb 6, 2026 | 315.25 | 316.25 | 310.50 | 314.10 | 313.12 | -0.79% | 6,474,773 |
| Feb 5, 2026 | 321.00 | 324.20 | 316.00 | 316.60 | 315.61 | -1.37% | 5,886,319 |
| Feb 4, 2026 | 323.70 | 323.90 | 318.75 | 321.00 | 320.00 | -1.12% | 7,624,858 |
| Feb 3, 2026 | 334.40 | 339.00 | 323.00 | 324.65 | 323.63 | 0.57% | 9,101,195 |
| Feb 2, 2026 | 320.00 | 325.50 | 312.05 | 322.80 | 321.79 | -1.15% | 15,366,220 |
| Feb 1, 2026 | 343.40 | 351.60 | 309.10 | 326.55 | 325.53 | -4.91% | 35,645,150 |
| Jan 30, 2026 | 337.90 | 344.90 | 331.80 | 343.40 | 342.33 | 0.57% | 14,048,550 |
| Jan 29, 2026 | 348.55 | 352.80 | 331.20 | 341.45 | 340.38 | -0.31% | 27,044,490 |
| Jan 28, 2026 | 328.40 | 344.20 | 326.50 | 342.50 | 341.43 | 5.74% | 12,410,840 |
| Jan 27, 2026 | 327.90 | 328.30 | 321.05 | 323.90 | 322.89 | -0.38% | 6,925,291 |
| Jan 23, 2026 | 331.00 | 334.80 | 323.40 | 325.15 | 324.13 | -1.17% | 6,752,882 |
| Jan 22, 2026 | 322.60 | 330.50 | 319.35 | 329.00 | 327.97 | 3.75% | 7,930,048 |
| Jan 21, 2026 | 318.00 | 324.15 | 313.80 | 317.10 | 316.11 | -1.00% | 8,128,372 |
| Jan 20, 2026 | 331.30 | 331.55 | 318.95 | 320.30 | 319.30 | -3.32% | 7,883,696 |
| Jan 19, 2026 | 332.95 | 337.70 | 329.80 | 331.30 | 330.26 | -1.15% | 5,086,365 |
| Jan 16, 2026 | 341.00 | 344.95 | 333.50 | 335.15 | 334.10 | -0.93% | 6,964,569 |
| Jan 14, 2026 | 329.50 | 341.90 | 328.00 | 338.30 | 337.24 | 2.45% | 10,947,870 |
| Jan 13, 2026 | 334.00 | 337.65 | 325.05 | 330.20 | 329.17 | -0.44% | 7,141,388 |
| Jan 12, 2026 | 333.45 | 333.90 | 323.10 | 331.65 | 330.61 | -0.17% | 9,252,024 |
| Jan 9, 2026 | 344.00 | 350.35 | 330.30 | 332.20 | 331.16 | -3.02% | 10,019,230 |
| Jan 8, 2026 | 357.40 | 360.75 | 341.00 | 342.55 | 341.48 | -4.16% | 8,367,219 |
| Jan 7, 2026 | 358.80 | 365.90 | 356.25 | 357.40 | 356.28 | -0.25% | 7,777,810 |
| Jan 6, 2026 | 361.90 | 367.75 | 354.40 | 358.30 | 357.18 | -0.75% | 5,660,162 |
| Jan 5, 2026 | 366.05 | 372.90 | 358.45 | 361.00 | 359.87 | -1.33% | 6,255,317 |
| Jan 2, 2026 | 363.50 | 368.45 | 360.65 | 365.85 | 364.70 | 1.20% | 7,088,047 |
| Jan 1, 2026 | 359.20 | 365.40 | 355.50 | 361.50 | 360.37 | 1.19% | 7,782,539 |
| Dec 31, 2025 | 360.50 | 366.25 | 356.10 | 357.25 | 356.13 | -0.86% | 13,232,930 |
| Dec 30, 2025 | 369.90 | 373.05 | 358.10 | 360.35 | 359.22 | -1.97% | 23,158,830 |
| Dec 29, 2025 | 394.95 | 400.70 | 365.90 | 367.60 | 366.45 | -5.25% | 38,027,610 |
| Dec 26, 2025 | 346.70 | 392.80 | 345.85 | 387.95 | 386.74 | 12.22% | 102,998,600 |
| Dec 24, 2025 | 343.95 | 349.40 | 338.00 | 345.70 | 344.62 | 1.13% | 12,510,970 |
| Dec 23, 2025 | 334.20 | 349.50 | 333.00 | 341.85 | 340.78 | 2.81% | 20,825,000 |
| Dec 22, 2025 | 320.05 | 335.50 | 319.10 | 332.50 | 331.46 | 4.18% | 13,224,480 |
| Dec 19, 2025 | 308.70 | 320.70 | 306.65 | 319.15 | 318.15 | 4.31% | 5,025,216 |
| Dec 18, 2025 | 306.95 | 307.15 | 303.20 | 305.95 | 304.99 | -0.42% | 2,042,006 |
| Dec 17, 2025 | 309.50 | 310.90 | 306.00 | 307.25 | 306.29 | -0.69% | 1,877,813 |
| Dec 16, 2025 | 312.55 | 312.60 | 308.00 | 309.40 | 308.43 | -1.20% | 1,438,292 |
| Dec 15, 2025 | 312.00 | 314.45 | 311.70 | 313.15 | 312.17 | -0.24% | 1,474,329 |
| Dec 12, 2025 | 313.35 | 315.15 | 311.05 | 313.90 | 312.92 | 0.64% | 1,953,253 |
| Dec 11, 2025 | 308.75 | 316.00 | 307.25 | 311.90 | 310.92 | 0.97% | 3,663,101 |
| Dec 10, 2025 | 312.05 | 315.00 | 307.55 | 308.90 | 307.93 | -1.22% | 2,160,269 |
| Dec 9, 2025 | 304.00 | 313.70 | 301.20 | 312.70 | 311.72 | 1.81% | 4,741,731 |
| Dec 8, 2025 | 310.45 | 311.55 | 301.65 | 307.15 | 306.19 | -1.19% | 3,969,397 |
| Dec 5, 2025 | 312.30 | 312.40 | 307.85 | 310.85 | 309.88 | -0.50% | 3,104,280 |
| Dec 4, 2025 | 313.25 | 316.40 | 310.70 | 312.40 | 311.42 | 0.24% | 4,042,661 |
| Dec 3, 2025 | 317.45 | 318.80 | 311.05 | 311.65 | 310.67 | -1.97% | 3,009,610 |
| Dec 2, 2025 | 320.00 | 320.40 | 316.55 | 317.90 | 316.90 | -1.17% | 2,598,203 |
| Dec 1, 2025 | 323.80 | 327.50 | 320.55 | 321.65 | 320.64 | -0.76% | 3,356,315 |