Rail Vikas Nigam Limited (BOM:542649)
India
· Delayed Price · Currency is INR 312.55
+0.85 (0.27%)
At close: Dec 4, 2025
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 311.90 | 312.55 | 307.90 | 310.90 | 310.90 | -0.53% | 388,046 |
| Dec 4, 2025 | 312.40 | 316.45 | 310.60 | 312.55 | 312.55 | 0.27% | 288,148 |
| Dec 3, 2025 | 316.90 | 318.85 | 311.10 | 311.70 | 311.70 | -1.93% | 154,912 |
| Dec 2, 2025 | 320.35 | 320.35 | 316.50 | 317.85 | 317.85 | -1.10% | 90,952 |
| Dec 1, 2025 | 324.00 | 327.75 | 320.75 | 321.40 | 321.40 | -0.80% | 155,153 |
| Nov 28, 2025 | 323.30 | 324.60 | 321.50 | 324.00 | 324.00 | -0.09% | 130,454 |
| Nov 27, 2025 | 327.00 | 329.75 | 321.50 | 324.30 | 324.30 | 0.12% | 487,406 |
| Nov 26, 2025 | 320.00 | 324.85 | 317.90 | 323.90 | 323.90 | 0.33% | 231,147 |
| Nov 25, 2025 | 324.00 | 325.90 | 315.25 | 322.85 | 322.85 | -0.91% | 559,707 |
| Nov 24, 2025 | 316.35 | 330.00 | 312.50 | 325.80 | 325.80 | 3.74% | 935,406 |
| Nov 21, 2025 | 319.10 | 319.15 | 313.60 | 314.05 | 314.05 | -1.58% | 324,280 |
| Nov 20, 2025 | 320.15 | 324.00 | 318.20 | 319.10 | 319.10 | -0.37% | 284,860 |
| Nov 19, 2025 | 320.50 | 321.90 | 316.40 | 320.30 | 320.30 | -0.26% | 135,881 |
| Nov 18, 2025 | 327.65 | 327.65 | 320.50 | 321.15 | 321.15 | -1.79% | 322,590 |
| Nov 17, 2025 | 321.65 | 335.75 | 321.50 | 327.00 | 327.00 | 1.89% | 619,396 |
| Nov 14, 2025 | 314.30 | 325.15 | 314.30 | 320.95 | 320.95 | 2.15% | 284,176 |
| Nov 13, 2025 | 316.90 | 320.95 | 313.85 | 314.20 | 314.20 | -0.66% | 172,022 |
| Nov 12, 2025 | 314.75 | 320.35 | 307.75 | 316.30 | 316.30 | -0.44% | 357,153 |
| Nov 11, 2025 | 316.20 | 320.25 | 315.10 | 317.70 | 317.70 | 0.55% | 370,279 |
| Nov 10, 2025 | 318.30 | 320.85 | 315.55 | 315.95 | 315.95 | -0.66% | 286,666 |
| Nov 7, 2025 | 318.85 | 319.85 | 314.20 | 318.05 | 318.05 | 0.11% | 166,115 |
| Nov 6, 2025 | 322.85 | 327.65 | 317.15 | 317.70 | 317.70 | -2.47% | 191,421 |
| Nov 4, 2025 | 329.30 | 330.35 | 324.40 | 325.75 | 325.75 | -0.94% | 306,728 |
| Nov 3, 2025 | 327.30 | 331.60 | 327.30 | 328.85 | 328.85 | - | 341,094 |
| Oct 31, 2025 | 330.60 | 332.60 | 328.30 | 328.85 | 328.85 | -0.77% | 95,800 |
| Oct 30, 2025 | 332.25 | 337.40 | 330.40 | 331.40 | 331.40 | -0.47% | 338,075 |
| Oct 29, 2025 | 329.00 | 334.00 | 327.30 | 332.95 | 332.95 | 1.32% | 178,890 |
| Oct 28, 2025 | 332.40 | 334.15 | 327.20 | 328.60 | 328.60 | -0.44% | 415,157 |
| Oct 27, 2025 | 329.30 | 332.55 | 328.70 | 330.05 | 330.05 | 0.17% | 344,335 |
| Oct 24, 2025 | 330.25 | 333.40 | 328.10 | 329.50 | 329.50 | -0.15% | 319,568 |
| Oct 23, 2025 | 334.75 | 335.00 | 329.10 | 330.00 | 330.00 | -0.62% | 371,382 |
| Oct 21, 2025 | 330.10 | 333.45 | 330.10 | 332.05 | 332.05 | 0.91% | 160,376 |
| Oct 20, 2025 | 333.70 | 336.20 | 328.55 | 329.05 | 329.05 | -0.80% | 369,299 |
| Oct 17, 2025 | 336.00 | 336.00 | 328.60 | 331.70 | 331.70 | -1.32% | 379,700 |
| Oct 16, 2025 | 338.80 | 341.65 | 335.50 | 336.15 | 336.15 | -0.78% | 276,498 |
| Oct 15, 2025 | 332.35 | 340.55 | 332.35 | 338.80 | 338.80 | 1.80% | 106,129 |
| Oct 14, 2025 | 338.85 | 341.25 | 331.70 | 332.80 | 332.80 | -1.86% | 178,989 |
| Oct 13, 2025 | 338.05 | 340.60 | 336.00 | 339.10 | 339.10 | -0.89% | 399,746 |
| Oct 10, 2025 | 344.55 | 347.80 | 341.50 | 342.15 | 342.15 | -0.64% | 168,673 |
| Oct 9, 2025 | 346.60 | 347.00 | 341.20 | 344.35 | 344.35 | -0.65% | 403,106 |
| Oct 8, 2025 | 357.50 | 357.50 | 344.15 | 346.60 | 346.60 | -2.17% | 434,922 |
| Oct 7, 2025 | 347.70 | 356.00 | 346.85 | 354.30 | 354.30 | 2.24% | 384,131 |
| Oct 6, 2025 | 347.40 | 349.65 | 343.55 | 346.55 | 346.55 | -0.14% | 403,058 |
| Oct 3, 2025 | 342.80 | 347.65 | 342.20 | 347.05 | 347.05 | 0.75% | 402,817 |
| Oct 1, 2025 | 339.50 | 346.00 | 338.45 | 344.45 | 344.45 | 1.25% | 377,995 |
| Sep 30, 2025 | 341.20 | 343.80 | 336.05 | 340.20 | 340.20 | -0.45% | 478,941 |
| Sep 29, 2025 | 338.70 | 348.30 | 338.70 | 341.75 | 341.75 | 1.15% | 475,976 |
| Sep 26, 2025 | 347.00 | 347.50 | 336.55 | 337.85 | 337.85 | -2.54% | 556,527 |
| Sep 25, 2025 | 345.45 | 355.90 | 345.45 | 346.65 | 346.65 | -0.30% | 531,076 |
| Sep 24, 2025 | 356.60 | 357.00 | 347.00 | 347.70 | 347.70 | -2.75% | 275,503 |