Rail Vikas Nigam Limited (NSE:RVNL)
India
· Delayed Price · Currency is INR 310.85
-1.55 (-0.50%)
At close: Dec 5, 2025
Rail Vikas Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 312.30 | 312.40 | 307.85 | 310.85 | 310.85 | -0.50% | 3,104,280 |
| Dec 4, 2025 | 313.25 | 316.40 | 310.70 | 312.40 | 312.40 | 0.24% | 4,042,661 |
| Dec 3, 2025 | 317.45 | 318.80 | 311.05 | 311.65 | 311.65 | -1.97% | 3,009,610 |
| Dec 2, 2025 | 320.00 | 320.40 | 316.55 | 317.90 | 317.90 | -1.17% | 2,598,203 |
| Dec 1, 2025 | 323.80 | 327.50 | 320.55 | 321.65 | 321.65 | -0.76% | 3,356,315 |
| Nov 28, 2025 | 323.00 | 324.80 | 321.50 | 324.10 | 324.10 | -0.14% | 3,243,378 |
| Nov 27, 2025 | 326.80 | 329.70 | 321.60 | 324.55 | 324.55 | 0.29% | 4,946,518 |
| Nov 26, 2025 | 319.75 | 324.90 | 317.90 | 323.60 | 323.60 | 0.22% | 5,359,842 |
| Nov 25, 2025 | 323.55 | 326.00 | 315.20 | 322.90 | 322.90 | -0.60% | 10,977,580 |
| Nov 24, 2025 | 316.90 | 329.95 | 312.60 | 324.85 | 324.85 | 3.46% | 9,809,535 |
| Nov 21, 2025 | 319.05 | 319.05 | 313.60 | 314.00 | 314.00 | -1.60% | 2,555,681 |
| Nov 20, 2025 | 320.45 | 324.15 | 318.10 | 319.10 | 319.10 | -0.33% | 2,390,778 |
| Nov 19, 2025 | 320.90 | 322.20 | 316.50 | 320.15 | 320.15 | -0.33% | 2,950,970 |
| Nov 18, 2025 | 327.00 | 327.40 | 320.30 | 321.20 | 321.20 | -1.77% | 3,136,355 |
| Nov 17, 2025 | 322.65 | 335.65 | 321.40 | 327.00 | 327.00 | 1.85% | 13,111,020 |
| Nov 14, 2025 | 314.35 | 325.25 | 314.30 | 321.05 | 321.05 | 2.15% | 7,162,206 |
| Nov 13, 2025 | 316.05 | 320.90 | 314.00 | 314.30 | 314.30 | -0.65% | 3,602,435 |
| Nov 12, 2025 | 314.00 | 320.50 | 308.00 | 316.35 | 316.35 | -0.44% | 7,164,298 |
| Nov 11, 2025 | 317.50 | 320.30 | 315.05 | 317.75 | 317.75 | 0.59% | 2,711,458 |
| Nov 10, 2025 | 318.30 | 320.85 | 315.55 | 315.90 | 315.90 | -0.66% | 2,271,236 |
| Nov 7, 2025 | 317.70 | 319.80 | 314.00 | 318.00 | 318.00 | 0.06% | 3,577,541 |
| Nov 6, 2025 | 325.90 | 327.45 | 317.30 | 317.80 | 317.80 | -2.46% | 3,610,101 |
| Nov 4, 2025 | 329.65 | 330.35 | 324.30 | 325.80 | 325.80 | -0.88% | 1,993,561 |
| Nov 3, 2025 | 328.40 | 331.55 | 327.70 | 328.70 | 328.70 | -0.03% | 2,313,547 |
| Oct 31, 2025 | 331.50 | 332.75 | 328.40 | 328.80 | 328.80 | -0.83% | 2,081,372 |
| Oct 30, 2025 | 332.95 | 337.30 | 330.50 | 331.55 | 331.55 | -0.36% | 3,002,069 |
| Oct 29, 2025 | 328.45 | 334.00 | 327.25 | 332.75 | 332.75 | 1.19% | 3,978,096 |
| Oct 28, 2025 | 332.65 | 334.20 | 327.30 | 328.85 | 328.85 | -0.35% | 4,632,729 |
| Oct 27, 2025 | 330.00 | 332.85 | 328.80 | 330.00 | 330.00 | 0.17% | 2,248,942 |
| Oct 24, 2025 | 330.95 | 333.45 | 328.05 | 329.45 | 329.45 | -0.15% | 2,336,043 |
| Oct 23, 2025 | 334.00 | 335.10 | 329.00 | 329.95 | 329.95 | -0.62% | 2,981,997 |
| Oct 21, 2025 | 330.60 | 333.30 | 330.60 | 332.00 | 332.00 | 0.91% | 861,044 |
| Oct 20, 2025 | 333.20 | 336.10 | 328.40 | 329.00 | 329.00 | -0.80% | 4,963,362 |
| Oct 17, 2025 | 335.00 | 335.50 | 328.80 | 331.65 | 331.65 | -1.31% | 3,682,969 |
| Oct 16, 2025 | 338.70 | 341.85 | 335.50 | 336.05 | 336.05 | -0.75% | 3,202,695 |
| Oct 15, 2025 | 333.10 | 340.45 | 333.10 | 338.60 | 338.60 | 1.67% | 3,209,510 |
| Oct 14, 2025 | 338.50 | 341.15 | 331.75 | 333.05 | 333.05 | -1.80% | 3,285,293 |
| Oct 13, 2025 | 338.75 | 340.50 | 336.05 | 339.15 | 339.15 | -0.83% | 2,891,506 |
| Oct 10, 2025 | 344.90 | 348.00 | 341.35 | 342.00 | 342.00 | -0.70% | 3,046,643 |
| Oct 9, 2025 | 344.50 | 347.30 | 341.20 | 344.40 | 344.40 | -0.62% | 4,026,015 |
| Oct 8, 2025 | 357.20 | 357.40 | 344.40 | 346.55 | 346.55 | -2.34% | 8,765,182 |
| Oct 7, 2025 | 347.10 | 356.15 | 347.00 | 354.85 | 354.85 | 2.38% | 7,443,017 |
| Oct 6, 2025 | 347.30 | 349.80 | 343.55 | 346.60 | 346.60 | -0.13% | 2,559,353 |
| Oct 3, 2025 | 344.25 | 347.70 | 342.50 | 347.05 | 347.05 | 0.77% | 3,140,339 |
| Oct 1, 2025 | 339.05 | 345.75 | 338.55 | 344.40 | 344.40 | 1.46% | 3,430,563 |
| Sep 30, 2025 | 343.30 | 343.90 | 336.05 | 339.45 | 339.45 | -0.64% | 4,677,413 |
| Sep 29, 2025 | 340.00 | 348.35 | 339.00 | 341.65 | 341.65 | 1.14% | 3,972,955 |
| Sep 26, 2025 | 346.95 | 347.70 | 336.55 | 337.80 | 337.80 | -2.52% | 3,434,829 |
| Sep 25, 2025 | 345.60 | 355.90 | 345.00 | 346.55 | 346.55 | -0.32% | 4,137,205 |
| Sep 24, 2025 | 356.85 | 356.95 | 347.00 | 347.65 | 347.65 | -2.78% | 3,858,578 |