Rail Vikas Nigam Ltd. RVNL
NSE · India · Industrial Services
INR 197.00-4.76 (-2.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 201.76 | +1.95% | INR 198.70 | INR 209.65 | INR 198.25 | 17.69M |
| 2026-09-29 | INR 197.90 | -2.39% | INR 202.00 | INR 202.00 | INR 195.32 | 7.35M |
| 2026-09-28 | INR 202.75 | -2.05% | INR 206.06 | INR 206.38 | INR 202.00 | 2.55M |
| 2026-09-25 | INR 207.00 | +0.49% | INR 206.00 | INR 207.33 | INR 203.92 | 2.41M |
| 2026-09-24 | INR 206.00 | -2.72% | INR 209.75 | INR 210.10 | INR 205.26 | 2.86M |
| 2026-09-23 | INR 211.77 | +0.29% | INR 211.80 | INR 213.86 | INR 210.45 | 2.89M |
| 2026-09-22 | INR 211.15 | +0.69% | INR 211.00 | INR 213.30 | INR 209.63 | 4.05M |
| 2026-09-21 | INR 209.71 | -2.14% | INR 214.01 | INR 214.28 | INR 209.35 | 6.56M |
| 2026-09-18 | INR 214.29 | +6.24% | INR 201.80 | INR 214.29 | INR 200.78 | 9.47M |
| 2026-09-17 | INR 201.70 | +2.13% | INR 196.50 | INR 201.90 | INR 196.50 | 3.55M |
| 2026-09-16 | INR 197.50 | -0.75% | INR 199.05 | INR 200.19 | INR 195.15 | 4.73M |
| 2026-09-15 | INR 199.00 | -2.88% | INR 205.00 | INR 207.00 | INR 198.29 | 3.97M |
| 2026-09-14 | INR 204.90 | 0.00% | INR 204.90 | INR 204.90 | INR 204.90 | 0 |
| 2026-09-11 | INR 204.90 | -0.34% | INR 204.50 | INR 204.99 | INR 202.04 | 3.82M |
| 2026-09-10 | INR 205.60 | -0.68% | INR 208.00 | INR 211.25 | INR 205.00 | 5.01M |
| 2026-09-09 | INR 207.00 | -0.24% | INR 206.82 | INR 209.45 | INR 206.11 | 3.17M |
| 2026-09-08 | INR 207.50 | -1.21% | INR 210.05 | INR 211.30 | INR 207.00 | 2.88M |
| 2026-09-07 | INR 210.05 | -1.15% | INR 215.08 | INR 216.45 | INR 209.36 | 12.21M |
| 2026-09-04 | INR 212.49 | +1.52% | INR 211.00 | INR 214.18 | INR 209.62 | 6.29M |
| 2026-09-03 | INR 209.30 | +1.60% | INR 207.20 | INR 211.52 | INR 207.20 | 4.06M |
| 2026-09-02 | INR 206.00 | -1.14% | INR 207.00 | INR 207.00 | INR 203.83 | 3.80M |
| 2026-09-01 | INR 208.38 | -0.77% | INR 210.21 | INR 212.23 | INR 208.00 | 3.50M |
| 2026-08-31 | INR 210.00 | -1.97% | INR 214.00 | INR 214.21 | INR 209.50 | 3.63M |
| 2026-08-28 | INR 214.22 | -0.82% | INR 217.00 | INR 217.10 | INR 214.00 | 2.94M |
| 2026-08-27 | INR 216.00 | -2.43% | INR 220.87 | INR 221.80 | INR 215.11 | 4.59M |
| 2026-08-26 | INR 221.39 | +1.37% | INR 220.00 | INR 223.29 | INR 219.78 | 3.62M |
| 2026-08-25 | INR 218.40 | -1.49% | INR 221.70 | INR 224.10 | INR 217.02 | 7.35M |
| 2026-08-24 | INR 221.70 | -1.60% | INR 225.30 | INR 227.89 | INR 221.25 | 5.27M |
| 2026-08-21 | INR 225.30 | -1.14% | INR 227.90 | INR 231.38 | INR 225.30 | 2.62M |
| 2026-08-20 | INR 227.90 | +1.97% | INR 225.00 | INR 231.20 | INR 224.67 | 4.87M |
| 2026-08-19 | INR 223.50 | -0.67% | INR 226.07 | INR 226.54 | INR 221.25 | 4.11M |
| 2026-08-18 | INR 225.00 | -1.53% | INR 226.20 | INR 227.88 | INR 225.00 | 2.17M |
| 2026-08-17 | INR 228.50 | +0.51% | INR 227.00 | INR 229.40 | INR 224.84 | 2.32M |
| 2026-08-14 | INR 227.35 | -0.35% | INR 228.00 | INR 228.92 | INR 225.55 | 2.58M |
| 2026-08-13 | INR 228.15 | -0.80% | INR 230.00 | INR 230.90 | INR 227.89 | 2.13M |
| 2026-08-12 | INR 230.00 | 0.00% | INR 231.16 | INR 233.67 | INR 227.65 | 5.61M |
| 2026-08-11 | INR 230.00 | -0.29% | INR 230.68 | INR 231.60 | INR 227.13 | 6.40M |
| 2026-08-10 | INR 230.68 | -1.16% | INR 233.39 | INR 233.39 | INR 230.05 | 2.32M |
| 2026-08-07 | INR 233.38 | -0.69% | INR 235.00 | INR 236.76 | INR 233.01 | 4.69M |
| 2026-08-06 | INR 235.00 | +2.62% | INR 229.49 | INR 236.25 | INR 227.59 | 6.73M |
| 2026-08-05 | INR 229.00 | -1.04% | INR 232.70 | INR 234.43 | INR 228.16 | 2.74M |
| 2026-08-04 | INR 231.40 | -0.64% | INR 232.90 | INR 235.20 | INR 229.80 | 4.28M |
| 2026-08-03 | INR 232.90 | +3.29% | INR 225.70 | INR 234.70 | INR 225.70 | 8.37M |
| 2026-07-31 | INR 225.48 | +1.17% | INR 223.95 | INR 226.52 | INR 222.10 | 4.39M |
| 2026-07-30 | INR 222.88 | -0.87% | INR 224.00 | INR 224.45 | INR 222.01 | 3.00M |
| 2026-07-29 | INR 224.83 | +1.58% | INR 224.20 | INR 228.40 | INR 224.01 | 10.09M |
| 2026-07-28 | INR 221.34 | -1.17% | INR 224.49 | INR 224.49 | INR 220.16 | 3.46M |
| 2026-07-27 | INR 223.95 | -0.26% | INR 226.03 | INR 227.60 | INR 223.56 | 3.97M |
| 2026-07-24 | INR 224.53 | +0.18% | INR 221.90 | INR 225.98 | INR 220.84 | 5.20M |
| 2026-07-23 | INR 224.13 | +0.46% | INR 221.61 | INR 226.20 | INR 221.21 | 3.96M |
| 2026-07-22 | INR 223.11 | -0.95% | INR 225.00 | INR 225.51 | INR 222.10 | 3.03M |
| 2026-07-21 | INR 225.26 | -0.71% | INR 226.00 | INR 228.37 | INR 223.64 | 3.47M |
| 2026-07-20 | INR 226.87 | +0.63% | INR 225.44 | INR 227.50 | INR 223.50 | 3.56M |
| 2026-07-17 | INR 225.44 | -0.42% | INR 227.40 | INR 227.89 | INR 224.50 | 3.89M |
| 2026-07-16 | INR 226.40 | -0.25% | INR 227.90 | INR 230.30 | INR 226.04 | 3.85M |
| 2026-07-15 | INR 226.97 | -0.15% | INR 227.30 | INR 232.20 | INR 226.50 | 4.74M |
| 2026-07-14 | INR 227.31 | -1.83% | INR 229.40 | INR 230.21 | INR 226.11 | 3.63M |
| 2026-07-13 | INR 231.54 | -0.49% | INR 230.41 | INR 231.87 | INR 228.65 | 4.44M |
| 2026-07-10 | INR 232.67 | +2.85% | INR 226.99 | INR 236.89 | INR 226.99 | 6.86M |
| 2026-07-09 | INR 226.23 | +0.67% | INR 225.00 | INR 228.35 | INR 223.99 | 2.30M |
| 2026-07-08 | INR 224.73 | -3.41% | INR 230.41 | INR 230.98 | INR 223.56 | 4.12M |
| 2026-07-07 | INR 232.66 | -0.50% | INR 233.50 | INR 234.30 | INR 231.45 | 2.06M |
| 2026-07-06 | INR 233.84 | -0.82% | INR 235.16 | INR 235.50 | INR 232.92 | 2.64M |
| 2026-07-03 | INR 235.77 | -0.46% | INR 237.35 | INR 238.48 | INR 235.18 | 2.47M |
| 2026-07-02 | INR 236.85 | -0.32% | INR 238.40 | INR 239.30 | INR 236.39 | 2.32M |
| 2026-07-01 | INR 237.61 | +0.75% | INR 236.20 | INR 241.19 | INR 235.11 | 5.84M |
| 2026-06-30 | INR 235.83 | -0.71% | INR 238.00 | INR 238.88 | INR 235.30 | 4.56M |
| 2026-06-29 | INR 237.51 | -1.39% | INR 240.25 | INR 240.78 | INR 236.78 | 3.98M |
| 2026-06-26 | INR 240.85 | 0.00% | INR 240.85 | INR 240.85 | INR 240.85 | 0 |
| 2026-06-25 | INR 240.85 | +0.38% | INR 240.96 | INR 245.38 | INR 240.05 | 8.00M |
| 2026-06-24 | INR 239.94 | -0.08% | INR 239.00 | INR 241.25 | INR 235.44 | 6.07M |
| 2026-06-23 | INR 240.13 | -2.46% | INR 246.19 | INR 246.29 | INR 239.01 | 5.12M |
| 2026-06-22 | INR 246.19 | +0.90% | INR 249.00 | INR 250.90 | INR 245.00 | 12.86M |
| 2026-06-19 | INR 243.99 | -1.45% | INR 246.50 | INR 246.50 | INR 242.29 | 5.47M |
| 2026-06-18 | INR 247.58 | +1.00% | INR 251.02 | INR 251.38 | INR 245.29 | 17.28M |
| 2026-06-17 | INR 245.14 | +1.66% | INR 242.20 | INR 246.48 | INR 240.06 | 7.04M |
| 2026-06-16 | INR 241.14 | +0.60% | INR 241.80 | INR 243.59 | INR 239.65 | 3.99M |
| 2026-06-15 | INR 239.70 | +2.76% | INR 242.00 | INR 243.40 | INR 239.00 | 9.21M |
| 2026-06-12 | INR 233.26 | +4.98% | INR 228.50 | INR 234.00 | INR 225.10 | 7.56M |
| 2026-06-11 | INR 222.19 | -2.62% | INR 226.99 | INR 226.99 | INR 221.55 | 5.62M |
| 2026-06-10 | INR 228.17 | -2.45% | INR 234.50 | INR 235.60 | INR 227.56 | 5.30M |
| 2026-06-09 | INR 233.89 | +2.48% | INR 232.00 | INR 236.40 | INR 231.25 | 11.23M |
| 2026-06-08 | INR 228.23 | -3.13% | INR 231.99 | INR 233.89 | INR 227.01 | 8.06M |
| 2026-06-05 | INR 235.61 | -0.36% | INR 237.02 | INR 238.61 | INR 233.80 | 11.14M |
| 2026-06-04 | INR 236.46 | -1.07% | INR 237.00 | INR 240.67 | INR 235.85 | 12.06M |
| 2026-06-03 | INR 239.02 | -0.72% | INR 241.40 | INR 241.52 | INR 233.05 | 13.12M |
| 2026-06-02 | INR 240.75 | -0.34% | INR 240.00 | INR 241.75 | INR 232.73 | 15.13M |
| 2026-06-01 | INR 241.56 | -1.58% | INR 248.10 | INR 249.81 | INR 240.80 | 9.43M |
| 2026-05-29 | INR 245.45 | -2.72% | INR 251.80 | INR 255.20 | INR 243.00 | 62.62M |
| 2026-05-28 | INR 252.30 | 0.00% | INR 252.30 | INR 252.30 | INR 252.30 | 0 |