RailTel Corporation of India Limited (NSE:RAILTEL)
India
· Delayed Price · Currency is INR 377.95
-2.65 (-0.70%)
Sep 26, 2025, 3:29 PM IST
NSE:RAILTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 382.85 | 389.50 | 372.45 | 377.95 | 377.95 | -0.70% | 2,728,957 |
| Sep 25, 2025 | 372.80 | 388.50 | 372.15 | 380.60 | 380.60 | 1.72% | 1,193,800 |
| Sep 24, 2025 | 380.45 | 383.90 | 373.30 | 374.15 | 374.15 | -2.17% | 870,394 |
| Sep 23, 2025 | 387.35 | 387.40 | 380.20 | 382.45 | 382.45 | -1.29% | 867,746 |
| Sep 22, 2025 | 395.15 | 396.80 | 385.30 | 387.45 | 387.45 | -1.61% | 1,294,946 |
| Sep 19, 2025 | 395.00 | 397.70 | 392.80 | 393.80 | 393.80 | -0.96% | 1,074,614 |
| Sep 18, 2025 | 402.15 | 402.50 | 395.65 | 397.60 | 397.60 | -0.82% | 1,750,027 |
| Sep 17, 2025 | 403.90 | 412.90 | 394.95 | 400.90 | 400.90 | 1.00% | 5,939,730 |
| Sep 16, 2025 | 400.00 | 401.50 | 392.60 | 396.95 | 396.95 | -0.69% | 3,022,526 |
| Sep 15, 2025 | 382.00 | 407.70 | 382.00 | 399.70 | 399.70 | 6.70% | 20,177,360 |
| Sep 12, 2025 | 368.00 | 379.15 | 365.80 | 374.60 | 374.60 | 3.08% | 5,389,424 |
| Sep 11, 2025 | 365.90 | 367.35 | 361.20 | 363.40 | 363.40 | -0.68% | 833,768 |
| Sep 10, 2025 | 367.70 | 369.35 | 362.00 | 365.90 | 365.90 | 0.40% | 1,787,067 |
| Sep 9, 2025 | 357.00 | 367.80 | 355.50 | 364.45 | 364.45 | 5.35% | 14,902,370 |
| Sep 8, 2025 | 345.50 | 349.60 | 343.25 | 345.95 | 345.95 | 0.42% | 591,507 |
| Sep 5, 2025 | 343.80 | 348.45 | 341.10 | 344.50 | 344.50 | 0.23% | 600,663 |
| Sep 4, 2025 | 351.00 | 352.30 | 341.20 | 343.70 | 343.70 | -1.25% | 848,052 |
| Sep 3, 2025 | 353.90 | 354.95 | 346.95 | 348.05 | 348.05 | -1.19% | 1,242,604 |
| Sep 2, 2025 | 341.50 | 362.70 | 338.55 | 352.25 | 352.25 | 3.79% | 2,881,421 |
| Sep 1, 2025 | 329.00 | 342.00 | 327.35 | 339.40 | 339.40 | 3.41% | 1,154,396 |
| Aug 29, 2025 | 335.00 | 338.35 | 327.00 | 328.20 | 328.20 | -2.41% | 832,319 |
| Aug 28, 2025 | 343.15 | 344.00 | 335.00 | 336.30 | 336.30 | -2.05% | 654,732 |
| Aug 26, 2025 | 352.40 | 352.40 | 341.70 | 343.35 | 343.35 | -2.78% | 796,792 |
| Aug 25, 2025 | 356.50 | 358.50 | 351.60 | 353.15 | 353.15 | -0.38% | 963,175 |
| Aug 22, 2025 | 360.50 | 361.30 | 354.00 | 354.50 | 354.50 | -2.11% | 794,372 |
| Aug 21, 2025 | 365.00 | 374.05 | 360.95 | 362.15 | 362.15 | 0.77% | 4,146,078 |
| Aug 20, 2025 | 359.00 | 363.00 | 353.50 | 359.40 | 359.40 | 0.24% | 1,146,155 |
| Aug 19, 2025 | 353.30 | 360.50 | 351.50 | 358.55 | 358.55 | 1.73% | 914,144 |
| Aug 18, 2025 | 350.95 | 355.35 | 349.95 | 352.45 | 352.45 | 1.57% | 672,861 |
| Aug 14, 2025 | 348.95 | 359.00 | 346.00 | 347.00 | 347.00 | -0.37% | 1,617,696 |
| Aug 13, 2025 | 348.00 | 352.65 | 345.75 | 348.30 | 348.30 | 0.49% | 713,684 |
| Aug 12, 2025 | 353.00 | 353.70 | 345.15 | 346.60 | 345.75 | -1.73% | 717,869 |
| Aug 11, 2025 | 345.60 | 354.00 | 342.60 | 352.70 | 351.84 | 2.05% | 1,144,785 |
| Aug 8, 2025 | 358.65 | 358.90 | 344.40 | 345.60 | 344.75 | -3.42% | 973,230 |
| Aug 7, 2025 | 360.10 | 360.90 | 348.15 | 357.85 | 356.97 | -1.12% | 1,209,206 |
| Aug 6, 2025 | 366.35 | 369.50 | 360.25 | 361.90 | 361.01 | -1.27% | 850,367 |
| Aug 5, 2025 | 369.00 | 375.45 | 365.05 | 366.55 | 365.65 | -0.52% | 1,311,686 |
| Aug 4, 2025 | 359.55 | 369.70 | 357.15 | 368.45 | 367.55 | 4.08% | 2,017,438 |
| Aug 1, 2025 | 367.50 | 370.55 | 352.20 | 354.00 | 353.13 | -3.69% | 1,532,249 |
| Jul 31, 2025 | 372.00 | 374.85 | 364.05 | 367.55 | 366.65 | -3.01% | 1,263,261 |
| Jul 30, 2025 | 386.00 | 388.00 | 376.35 | 378.95 | 378.02 | -1.40% | 845,176 |
| Jul 29, 2025 | 378.10 | 386.20 | 376.40 | 384.35 | 383.41 | 1.64% | 1,910,026 |
| Jul 28, 2025 | 393.95 | 393.95 | 375.05 | 378.15 | 377.22 | -4.11% | 1,350,880 |
| Jul 25, 2025 | 402.90 | 403.20 | 391.80 | 394.35 | 393.38 | -2.00% | 991,023 |
| Jul 24, 2025 | 404.05 | 406.20 | 400.25 | 402.40 | 401.41 | -0.09% | 726,020 |
| Jul 23, 2025 | 403.35 | 406.20 | 397.85 | 402.75 | 401.76 | 0.21% | 851,989 |
| Jul 22, 2025 | 406.50 | 408.45 | 400.55 | 401.90 | 400.91 | -0.74% | 810,539 |
| Jul 21, 2025 | 406.50 | 408.50 | 401.00 | 404.90 | 403.91 | -0.38% | 1,044,008 |
| Jul 18, 2025 | 410.30 | 412.00 | 405.55 | 406.45 | 405.45 | -1.11% | 815,564 |
| Jul 17, 2025 | 415.20 | 415.40 | 410.20 | 411.00 | 409.99 | -0.72% | 835,146 |