RailTel Corp. of India Ltd. RAILTEL
NSE · India · Communications
INR 257.20-8.45 (-3.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 257.20 | -3.18% | INR 263.20 | INR 263.20 | INR 252.65 | 851.67K |
| 2026-09-30 | INR 265.65 | +2.47% | INR 259.10 | INR 281.00 | INR 258.65 | 6.56M |
| 2026-09-29 | INR 259.25 | +1.21% | INR 255.00 | INR 261.95 | INR 252.05 | 637.06K |
| 2026-09-28 | INR 256.15 | -1.54% | INR 264.10 | INR 265.30 | INR 255.05 | 453.40K |
| 2026-09-25 | INR 260.15 | -0.54% | INR 261.00 | INR 261.40 | INR 257.20 | 392.95K |
| 2026-09-24 | INR 261.55 | -2.68% | INR 265.00 | INR 266.55 | INR 260.10 | 365.25K |
| 2026-09-23 | INR 268.75 | +1.84% | INR 264.10 | INR 270.00 | INR 263.30 | 570.79K |
| 2026-09-22 | INR 263.90 | +1.40% | INR 260.20 | INR 266.15 | INR 258.30 | 469.93K |
| 2026-09-21 | INR 260.25 | -1.79% | INR 266.00 | INR 267.70 | INR 258.85 | 418.71K |
| 2026-09-18 | INR 265.00 | +2.22% | INR 260.50 | INR 266.90 | INR 258.30 | 631.94K |
| 2026-09-17 | INR 259.25 | +2.73% | INR 254.75 | INR 265.65 | INR 253.95 | 1.51M |
| 2026-09-16 | INR 252.35 | -0.02% | INR 255.00 | INR 255.00 | INR 248.00 | 487.74K |
| 2026-09-15 | INR 252.40 | -2.89% | INR 259.95 | INR 261.30 | INR 251.05 | 418.44K |
| 2026-09-14 | INR 259.90 | 0.00% | INR 259.90 | INR 259.90 | INR 259.90 | 0 |
| 2026-09-11 | INR 259.90 | -1.07% | INR 261.30 | INR 261.50 | INR 256.70 | 439.81K |
| 2026-09-10 | INR 262.70 | -0.42% | INR 264.30 | INR 268.20 | INR 262.05 | 543.64K |
| 2026-09-09 | INR 263.80 | -0.94% | INR 267.00 | INR 268.15 | INR 262.95 | 434.79K |
| 2026-09-08 | INR 266.30 | -1.39% | INR 270.00 | INR 271.00 | INR 264.75 | 456.35K |
| 2026-09-07 | INR 270.05 | -0.37% | INR 271.00 | INR 274.50 | INR 268.05 | 399.95K |
| 2026-09-04 | INR 271.05 | +0.06% | INR 270.80 | INR 273.90 | INR 270.00 | 401.51K |
| 2026-09-03 | INR 270.90 | -0.24% | INR 272.90 | INR 274.00 | INR 270.20 | 342.61K |
| 2026-09-02 | INR 271.55 | -2.28% | INR 274.30 | INR 275.05 | INR 270.50 | 303.38K |
| 2026-09-01 | INR 277.90 | +0.72% | INR 274.55 | INR 283.10 | INR 274.45 | 829.42K |
| 2026-08-31 | INR 275.90 | -1.08% | INR 278.20 | INR 278.45 | INR 274.50 | 291.54K |
| 2026-08-28 | INR 278.90 | -0.05% | INR 279.00 | INR 282.60 | INR 278.10 | 365.41K |
| 2026-08-27 | INR 279.05 | -0.66% | INR 280.55 | INR 282.30 | INR 278.50 | 291.96K |
| 2026-08-26 | INR 280.90 | +0.04% | INR 282.20 | INR 283.85 | INR 280.20 | 411.92K |
| 2026-08-25 | INR 280.80 | -0.44% | INR 282.00 | INR 287.50 | INR 278.50 | 676.92K |
| 2026-08-24 | INR 282.05 | -1.81% | INR 287.10 | INR 287.50 | INR 281.00 | 609.77K |
| 2026-08-21 | INR 287.25 | +2.32% | INR 285.00 | INR 291.75 | INR 284.90 | 2.43M |
| 2026-08-20 | INR 280.75 | -2.26% | INR 285.00 | INR 285.80 | INR 280.00 | 949.36K |
| 2026-08-19 | INR 287.25 | +3.64% | INR 282.65 | INR 297.60 | INR 282.15 | 12.34M |
| 2026-08-18 | INR 277.15 | -1.00% | INR 278.70 | INR 279.60 | INR 275.00 | 325.21K |
| 2026-08-17 | INR 279.95 | -0.78% | INR 280.60 | INR 282.00 | INR 278.05 | 276.67K |
| 2026-08-14 | INR 282.15 | -1.07% | INR 284.00 | INR 285.80 | INR 281.70 | 184.60K |
| 2026-08-13 | INR 285.20 | -0.21% | INR 284.50 | INR 287.95 | INR 284.40 | 300.81K |
| 2026-08-12 | INR 285.80 | -0.52% | INR 287.00 | INR 287.70 | INR 284.00 | 309.18K |
| 2026-08-11 | INR 287.30 | -1.22% | INR 292.00 | INR 293.35 | INR 286.60 | 393.03K |
| 2026-08-10 | INR 290.85 | +0.80% | INR 289.05 | INR 291.95 | INR 285.65 | 419.03K |
| 2026-08-07 | INR 288.55 | -0.79% | INR 288.85 | INR 291.40 | INR 287.80 | 349.70K |
| 2026-08-06 | INR 290.85 | +0.43% | INR 290.75 | INR 293.80 | INR 288.10 | 529.81K |
| 2026-08-05 | INR 289.60 | -0.12% | INR 291.20 | INR 294.70 | INR 289.00 | 328.24K |
| 2026-08-04 | INR 289.95 | -0.79% | INR 291.75 | INR 294.30 | INR 289.00 | 423.77K |
| 2026-08-03 | INR 292.25 | +2.72% | INR 284.30 | INR 293.70 | INR 283.15 | 1.11M |
| 2026-07-31 | INR 284.50 | -3.31% | INR 293.50 | INR 293.90 | INR 283.80 | 1.26M |
| 2026-07-30 | INR 294.25 | +0.26% | INR 293.50 | INR 296.00 | INR 290.00 | 601.30K |
| 2026-07-29 | INR 293.50 | +2.43% | INR 289.45 | INR 296.55 | INR 289.45 | 789.49K |
| 2026-07-28 | INR 286.55 | -0.69% | INR 288.55 | INR 290.00 | INR 284.65 | 325.57K |
| 2026-07-27 | INR 288.55 | +1.33% | INR 288.40 | INR 291.00 | INR 287.40 | 291.36K |
| 2026-07-24 | INR 284.75 | -0.97% | INR 285.00 | INR 287.60 | INR 279.30 | 695.27K |
| 2026-07-23 | INR 287.55 | -0.81% | INR 288.00 | INR 291.75 | INR 286.15 | 443.21K |
| 2026-07-22 | INR 289.90 | -1.44% | INR 294.15 | INR 294.80 | INR 288.20 | 424.49K |
| 2026-07-21 | INR 294.15 | -0.19% | INR 295.35 | INR 298.35 | INR 293.30 | 343.74K |
| 2026-07-20 | INR 294.70 | -1.11% | INR 297.00 | INR 297.85 | INR 293.55 | 440.73K |
| 2026-07-17 | INR 298.00 | -1.26% | INR 300.25 | INR 302.50 | INR 296.75 | 384.50K |
| 2026-07-16 | INR 301.80 | -0.13% | INR 303.65 | INR 304.50 | INR 300.60 | 336.90K |
| 2026-07-15 | INR 302.20 | -0.46% | INR 303.50 | INR 311.80 | INR 301.50 | 598.50K |
| 2026-07-14 | INR 303.60 | -1.75% | INR 306.00 | INR 308.15 | INR 303.00 | 349.91K |
| 2026-07-13 | INR 309.00 | +0.49% | INR 304.40 | INR 310.00 | INR 302.10 | 477.77K |
| 2026-07-10 | INR 307.50 | +1.52% | INR 304.50 | INR 313.35 | INR 304.30 | 947.28K |
| 2026-07-09 | INR 302.90 | +1.42% | INR 300.00 | INR 306.35 | INR 298.65 | 511.04K |
| 2026-07-08 | INR 298.65 | -3.74% | INR 307.20 | INR 307.90 | INR 297.80 | 984.84K |
| 2026-07-07 | INR 310.25 | +0.23% | INR 310.95 | INR 312.00 | INR 307.15 | 547.35K |
| 2026-07-06 | INR 309.55 | -1.57% | INR 313.45 | INR 314.00 | INR 307.75 | 483.63K |
| 2026-07-03 | INR 314.50 | -0.36% | INR 318.00 | INR 318.20 | INR 313.45 | 379.48K |
| 2026-07-02 | INR 315.65 | -0.39% | INR 318.65 | INR 319.40 | INR 314.50 | 526.31K |
| 2026-07-01 | INR 316.90 | +2.91% | INR 311.00 | INR 325.40 | INR 310.50 | 3.40M |
| 2026-06-30 | INR 307.95 | +0.57% | INR 308.50 | INR 311.90 | INR 307.15 | 504.48K |
| 2026-06-29 | INR 306.20 | -2.50% | INR 312.00 | INR 313.00 | INR 305.05 | 455.45K |
| 2026-06-26 | INR 314.05 | 0.00% | INR 314.05 | INR 314.05 | INR 314.05 | 0 |
| 2026-06-25 | INR 314.05 | -1.06% | INR 319.90 | INR 321.00 | INR 313.00 | 468.61K |
| 2026-06-24 | INR 317.40 | -0.33% | INR 320.10 | INR 322.00 | INR 315.40 | 555.18K |
| 2026-06-23 | INR 318.45 | -1.56% | INR 322.40 | INR 324.90 | INR 315.55 | 962.89K |
| 2026-06-22 | INR 323.50 | +1.28% | INR 322.00 | INR 328.35 | INR 322.00 | 864.68K |
| 2026-06-19 | INR 319.40 | -1.02% | INR 321.00 | INR 324.50 | INR 316.35 | 640.46K |
| 2026-06-18 | INR 322.70 | -0.39% | INR 327.25 | INR 329.35 | INR 320.60 | 941.69K |
| 2026-06-17 | INR 323.95 | +0.67% | INR 323.40 | INR 328.90 | INR 322.35 | 1.22M |
| 2026-06-16 | INR 321.80 | +0.96% | INR 321.30 | INR 328.35 | INR 318.50 | 1.17M |
| 2026-06-15 | INR 318.75 | +3.24% | INR 320.00 | INR 324.00 | INR 315.05 | 980.08K |
| 2026-06-12 | INR 308.75 | +4.84% | INR 300.85 | INR 311.00 | INR 297.00 | 926.30K |
| 2026-06-11 | INR 294.50 | -2.73% | INR 299.70 | INR 299.95 | INR 293.10 | 621.47K |
| 2026-06-10 | INR 302.75 | -2.95% | INR 310.00 | INR 312.00 | INR 300.50 | 554.81K |
| 2026-06-09 | INR 311.95 | +2.75% | INR 305.00 | INR 312.90 | INR 305.00 | 620.43K |
| 2026-06-08 | INR 303.60 | -3.08% | INR 308.70 | INR 311.65 | INR 302.05 | 628.35K |
| 2026-06-05 | INR 313.25 | -0.35% | INR 316.05 | INR 320.25 | INR 311.90 | 602.56K |
| 2026-06-04 | INR 314.35 | -0.93% | INR 314.10 | INR 320.50 | INR 310.50 | 645.75K |
| 2026-06-03 | INR 317.30 | +0.41% | INR 316.00 | INR 319.25 | INR 309.20 | 652.09K |
| 2026-06-02 | INR 316.00 | +1.51% | INR 308.20 | INR 318.00 | INR 306.15 | 591.50K |
| 2026-06-01 | INR 311.30 | -1.27% | INR 316.00 | INR 320.25 | INR 310.50 | 680.65K |
| 2026-05-29 | INR 315.30 | -2.78% | INR 325.40 | INR 326.20 | INR 312.75 | 916.94K |