NSE - Delayed Quote INR

Rail Vikas Nigam Limited (RVNL.NS)

Compare
416.20 -3.30 (-0.79%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 418.65 427.85 409.50 416.20 416.20 4,451,061
Nov 14, 2024 419.55 428.45 416.10 419.50 419.50 3,814,197
Nov 13, 2024 432.25 451.85 418.00 419.85 419.85 5,236,303
Nov 12, 2024 444.00 450.85 432.00 437.70 437.70 3,668,960
Nov 11, 2024 445.00 446.00 429.20 436.55 436.55 4,899,446
Nov 8, 2024 444.00 457.40 443.30 447.95 447.95 8,178,730
Nov 7, 2024 475.00 486.70 473.30 477.85 477.85 8,328,110
Nov 6, 2024 466.00 472.50 460.50 469.65 469.65 6,251,705
Nov 5, 2024 452.05 457.00 441.35 450.90 450.90 7,278,500
Nov 4, 2024 469.30 469.30 443.50 446.20 446.20 5,262,254
Nov 1, 2024 471.00 476.95 468.00 470.95 470.95 1,408,627
Oct 31, 2024 467.00 479.70 461.55 471.80 471.80 6,608,995
Oct 30, 2024 440.00 479.05 436.05 465.35 465.35 14,783,053
Oct 29, 2024 432.30 442.00 427.55 438.90 438.90 3,962,720
Oct 28, 2024 418.85 436.50 408.15 432.30 432.30 6,738,378
Oct 25, 2024 442.10 445.60 414.10 419.75 419.75 5,291,153
Oct 24, 2024 444.40 449.90 435.65 441.95 441.95 3,737,733
Oct 23, 2024 439.95 452.95 421.10 442.15 442.15 7,676,464
Oct 22, 2024 460.05 463.75 440.00 442.55 442.55 4,776,339
Oct 21, 2024 477.30 482.95 463.00 465.65 465.65 2,924,934
Oct 18, 2024 483.80 486.50 470.10 477.30 477.30 4,706,252
Oct 17, 2024 489.05 514.65 485.00 489.60 489.60 19,634,045
Oct 16, 2024 472.95 487.25 470.70 479.60 479.60 4,889,153
Oct 15, 2024 470.95 477.00 466.65 474.20 474.20 2,779,345
Oct 14, 2024 476.00 478.90 467.25 470.50 470.50 2,873,914
Oct 11, 2024 475.00 487.35 472.00 475.40 475.40 4,345,765
Oct 10, 2024 482.20 485.85 475.20 480.55 480.55 3,384,210
Oct 9, 2024 494.00 500.75 475.00 480.85 480.85 7,833,917
Oct 8, 2024 443.15 494.85 426.45 487.05 487.05 19,576,332
Oct 7, 2024 490.40 498.00 442.30 451.70 451.70 13,067,372
Oct 4, 2024 507.00 510.80 483.65 493.40 493.40 6,487,238
Oct 3, 2024 510.95 518.45 507.00 509.50 509.50 3,394,155
Oct 1, 2024 530.50 533.50 523.00 524.70 524.70 2,945,750
Sep 30, 2024 521.50 535.00 516.35 531.45 531.45 4,486,451
Sep 27, 2024 523.70 531.00 522.60 526.35 526.35 4,343,344
Sep 26, 2024 526.10 529.50 517.50 521.85 521.85 4,399,204
Sep 25, 2024 521.00 532.30 516.00 526.15 526.15 4,430,623
Sep 24, 2024 530.00 530.00 522.05 526.25 526.25 4,043,522
Sep 23, 2024 2.11 Dividend
Sep 23, 2024 544.25 544.40 529.00 534.05 534.05 4,782,927
Sep 20, 2024 512.50 549.00 505.80 544.25 542.14 25,018,038
Sep 19, 2024 530.50 535.65 501.20 510.20 508.22 13,094,055
Sep 18, 2024 528.05 538.35 527.00 528.60 526.55 5,345,676
Sep 17, 2024 541.00 542.80 530.00 530.55 528.49 6,414,408
Sep 16, 2024 550.00 554.35 542.60 545.30 543.19 4,885,521
Sep 13, 2024 552.50 562.90 547.90 555.30 553.15 6,911,510
Sep 12, 2024 559.80 561.90 545.10 552.00 549.86 6,327,534
Sep 11, 2024 567.80 567.80 555.30 556.70 554.54 4,565,818
Sep 10, 2024 569.90 578.80 563.20 565.40 563.21 7,591,740
Sep 9, 2024 569.55 572.25 553.35 562.90 560.72 8,885,002
Sep 6, 2024 582.20 584.80 565.45 569.55 567.34 9,015,277
Sep 5, 2024 595.50 596.80 580.20 581.85 579.59 7,030,270
Sep 4, 2024 598.00 600.70 590.65 592.70 590.40 7,537,912
Sep 3, 2024 604.00 606.40 597.00 600.50 598.17 9,558,037
Sep 2, 2024 610.50 619.50 593.60 601.20 598.87 22,525,336
Aug 30, 2024 584.00 615.00 580.65 607.40 605.05 121,690,785
Aug 29, 2024 583.50 584.75 572.60 579.80 577.55 13,756,438
Aug 28, 2024 579.80 596.50 577.35 578.20 575.96 22,101,243
Aug 27, 2024 579.80 587.00 572.00 576.10 573.87 13,076,800
Aug 26, 2024 577.50 585.65 575.50 577.20 574.96 11,254,234
Aug 23, 2024 570.75 594.50 568.65 572.70 570.48 26,306,003
Aug 22, 2024 571.00 576.75 567.00 570.75 568.54 10,606,181
Aug 21, 2024 560.00 572.75 553.00 563.90 561.71 10,316,563
Aug 20, 2024 575.00 575.80 560.00 561.70 559.52 9,499,106
Aug 19, 2024 581.80 590.00 571.00 573.50 571.28 16,785,488
Aug 16, 2024 561.10 581.90 561.10 570.65 568.44 21,355,519
Aug 14, 2024 572.00 575.00 550.15 554.10 551.95 19,122,889
Aug 13, 2024 581.70 601.90 565.00 569.45 567.24 42,007,554
Aug 12, 2024 524.00 583.00 522.40 575.85 573.62 61,951,226
Aug 9, 2024 538.00 538.00 514.00 518.15 516.14 23,773,689
Aug 8, 2024 565.05 583.00 531.40 538.45 536.36 30,489,387
Aug 7, 2024 565.30 568.95 545.80 565.80 563.61 13,370,669
Aug 6, 2024 563.60 575.00 542.35 546.05 543.93 13,085,001
Aug 5, 2024 559.80 575.00 544.35 550.80 548.66 21,657,722
Aug 2, 2024 580.00 593.75 579.00 589.80 587.51 11,185,800
Aug 1, 2024 605.25 607.00 591.00 595.50 593.19 9,507,451
Jul 31, 2024 614.00 615.70 598.00 601.50 599.17 11,846,077
Jul 30, 2024 614.70 626.80 611.00 614.45 612.07 26,215,668
Jul 29, 2024 557.50 607.55 555.55 606.30 603.95 48,942,004
Jul 26, 2024 576.50 583.50 550.05 552.35 550.21 21,601,968
Jul 25, 2024 590.00 595.85 573.60 575.70 573.47 17,201,205
Jul 24, 2024 591.15 607.00 583.00 593.75 591.45 18,166,209
Jul 23, 2024 634.80 639.00 561.70 590.30 588.01 57,366,312
Jul 22, 2024 615.00 630.70 598.45 624.10 621.68 34,133,877
Jul 19, 2024 582.35 637.90 570.30 613.75 611.37 73,240,329
Jul 18, 2024 612.00 626.00 582.65 586.15 583.88 35,159,677
Jul 16, 2024 625.00 631.80 605.00 620.15 617.75 29,931,644
Jul 15, 2024 637.00 647.00 622.25 626.00 623.57 29,639,356
Jul 12, 2024 628.00 645.00 610.15 626.75 624.32 56,153,729
Jul 11, 2024 634.95 643.80 606.00 630.00 627.56 95,328,327
Jul 10, 2024 560.00 618.40 557.75 609.95 607.59 211,547,060
Jul 9, 2024 587.00 619.00 534.15 542.75 540.65 156,242,236
Jul 8, 2024 508.00 578.95 508.00 565.90 563.71 178,360,632
Jul 5, 2024 424.95 498.50 424.55 491.05 489.15 152,345,942
Jul 4, 2024 419.00 430.95 417.25 418.75 417.13 20,654,664
Jul 3, 2024 415.60 421.20 415.00 416.95 415.33 12,879,072
Jul 2, 2024 415.85 417.05 404.30 411.00 409.41 11,365,895
Jul 1, 2024 417.00 421.30 413.50 415.00 413.39 10,190,705
Jun 28, 2024 418.00 424.40 410.60 416.60 414.98 23,134,009
Jun 27, 2024 414.00 420.85 406.65 413.95 412.35 20,947,231
Jun 26, 2024 408.00 414.00 401.35 409.10 407.51 13,277,791
Jun 25, 2024 420.00 424.45 405.40 407.15 405.57 20,335,982
Jun 24, 2024 410.00 431.80 405.25 416.60 414.98 41,934,345
Jun 21, 2024 385.60 417.40 384.00 409.75 408.16 75,448,395
Jun 20, 2024 388.00 392.30 383.10 387.30 385.80 11,437,105
Jun 19, 2024 397.25 397.30 382.80 390.90 389.38 13,915,164
Jun 18, 2024 397.00 405.00 395.00 396.10 394.56 28,638,590
Jun 14, 2024 391.25 393.50 386.55 390.20 388.69 12,323,860
Jun 13, 2024 394.40 395.75 385.80 390.15 388.64 15,383,097
Jun 12, 2024 390.00 396.90 389.00 392.10 390.58 18,984,502
Jun 11, 2024 381.50 392.45 379.00 389.40 387.89 43,435,702
Jun 10, 2024 383.65 386.80 369.10 373.95 372.50 22,561,822
Jun 7, 2024 374.00 382.00 370.40 374.55 373.10 27,249,200
Jun 6, 2024 369.80 383.75 365.05 368.65 367.22 43,194,252
Jun 5, 2024 355.95 375.00 312.25 353.30 351.93 59,070,407
Jun 4, 2024 400.00 400.00 323.65 351.50 350.14 88,280,882
Jun 3, 2024 425.00 425.00 384.00 404.55 402.98 63,511,113
May 31, 2024 385.50 387.40 366.90 381.70 380.22 30,897,722
May 30, 2024 375.75 384.75 374.05 382.80 381.32 32,178,655
May 29, 2024 372.30 378.40 363.00 375.75 374.29 27,912,678
May 28, 2024 379.00 389.40 366.00 373.55 372.10 38,874,332
May 27, 2024 375.75 399.90 374.20 377.00 375.54 78,610,946
May 24, 2024 374.00 381.00 365.85 370.50 369.06 46,086,621
May 23, 2024 343.10 374.60 341.50 372.25 370.81 89,059,520
May 22, 2024 343.00 358.95 331.35 341.40 340.08 67,735,859
May 21, 2024 303.30 345.90 301.00 341.75 340.43 110,366,536
May 17, 2024 282.00 293.50 280.50 290.80 289.67 29,599,889
May 16, 2024 277.20 284.15 275.90 280.25 279.16 13,251,603
May 15, 2024 275.85 278.00 271.40 275.60 274.53 8,877,920
May 14, 2024 260.00 276.00 260.00 273.95 272.89 20,789,907
May 13, 2024 261.95 261.95 249.85 255.75 254.76 8,125,328
May 10, 2024 261.05 263.35 251.90 261.05 260.04 10,034,497
May 9, 2024 271.00 274.60 259.00 261.05 260.04 7,979,566
May 8, 2024 265.20 272.35 261.00 269.95 268.90 6,891,941
May 7, 2024 275.90 276.75 264.40 266.85 265.82 8,819,227
May 6, 2024 285.80 285.80 271.00 276.30 275.23 10,882,535
May 3, 2024 290.00 290.50 281.60 284.10 283.00 9,283,077
May 2, 2024 288.00 291.85 284.80 288.85 287.73 9,181,814
Apr 30, 2024 291.90 293.50 285.45 286.40 285.29 9,939,575
Apr 29, 2024 291.80 296.30 286.70 288.80 287.68 14,426,490
Apr 26, 2024 288.00 295.00 282.25 289.90 288.78 24,631,495
Apr 25, 2024 288.00 292.85 285.85 287.15 286.04 21,646,420
Apr 24, 2024 281.00 286.20 278.95 284.25 283.15 30,147,590
Apr 23, 2024 265.95 280.00 264.15 277.35 276.27 33,985,045
Apr 22, 2024 261.75 265.00 260.65 264.15 263.13 8,530,666
Apr 19, 2024 253.65 262.40 251.80 258.45 257.45 9,991,595
Apr 18, 2024 259.30 262.00 257.20 259.90 258.89 8,129,109
Apr 16, 2024 249.85 261.00 248.25 257.90 256.90 9,732,040
Apr 15, 2024 247.00 256.10 245.00 251.00 250.03 14,211,279
Apr 12, 2024 259.00 261.80 256.50 260.20 259.19 6,856,810
Apr 10, 2024 262.20 263.10 259.25 260.15 259.14 4,863,470
Apr 9, 2024 265.30 265.60 260.70 262.10 261.08 5,674,854
Apr 8, 2024 266.35 270.70 262.60 264.20 263.18 8,897,347
Apr 5, 2024 262.40 267.60 259.05 264.10 263.08 12,817,238
Apr 4, 2024 266.45 268.70 261.45 263.95 262.93 7,680,571
Apr 3, 2024 263.40 270.60 261.85 265.05 264.02 13,266,979
Apr 2, 2024 261.00 266.80 258.55 264.40 263.37 13,027,421
Apr 1, 2024 261.00 265.70 259.75 261.75 260.74 13,309,346
Mar 28, 2024 258.65 258.85 251.35 252.90 251.92 11,074,200
Mar 27, 2024 262.60 266.30 254.40 256.00 255.01 16,973,630
Mar 26, 2024 254.00 267.85 252.55 260.45 259.44 43,345,234
Mar 22, 2024 244.70 253.00 243.00 249.85 248.88 14,803,746
Mar 21, 2024 247.00 249.40 243.90 244.50 243.55 14,067,406
Mar 20, 2024 248.00 248.30 237.50 239.20 238.27 11,717,711
Mar 19, 2024 242.95 247.80 240.40 245.45 244.50 9,884,197
Mar 18, 2024 249.55 253.00 243.10 244.40 243.45 13,484,133
Mar 15, 2024 242.45 248.80 232.30 245.55 244.60 28,212,318
Mar 14, 2024 222.60 248.45 213.05 243.50 242.56 38,958,684
Mar 13, 2024 245.00 245.60 219.55 222.60 221.74 26,257,106
Mar 12, 2024 250.00 252.45 239.25 243.45 242.51 19,693,167
Mar 11, 2024 252.30 258.00 244.05 245.45 244.50 25,948,260
Mar 7, 2024 238.45 241.95 236.20 237.95 237.03 6,393,948
Mar 6, 2024 241.80 242.45 232.05 237.55 236.63 9,329,415
Mar 5, 2024 242.55 248.20 238.15 241.25 240.31 8,990,938
Mar 4, 2024 250.75 250.75 241.05 242.55 241.61 12,608,680
Mar 1, 2024 245.40 249.30 244.55 246.20 245.25 10,474,862
Feb 29, 2024 260.30 260.30 240.85 244.25 243.30 31,125,179
Feb 28, 2024 268.35 270.40 257.00 259.00 258.00 10,945,242
Feb 27, 2024 268.40 276.95 265.50 266.90 265.87 18,452,082
Feb 26, 2024 266.55 272.85 263.60 266.95 265.92 14,614,169
Feb 23, 2024 264.00 271.90 263.00 264.60 263.57 14,200,106
Feb 22, 2024 261.90 263.30 253.50 261.35 260.34 12,248,384
Feb 21, 2024 268.60 273.60 259.05 260.35 259.34 13,483,046
Feb 20, 2024 267.60 269.25 261.15 267.25 266.21 15,398,431
Feb 19, 2024 254.30 281.30 254.00 266.25 265.22 51,506,679
Feb 16, 2024 259.00 259.75 250.75 251.70 250.72 10,975,697
Feb 15, 2024 250.15 262.80 248.20 259.40 258.39 18,846,018
Feb 14, 2024 241.00 253.15 236.00 248.85 247.89 22,348,631
Feb 13, 2024 228.50 256.40 223.50 245.70 244.75 52,120,543
Feb 12, 2024 258.70 258.70 226.15 229.60 228.71 32,239,387
Feb 9, 2024 258.00 272.85 250.50 259.25 258.24 35,310,986
Feb 8, 2024 282.35 289.90 279.25 281.70 280.61 9,231,980
Feb 7, 2024 289.05 291.30 280.10 280.85 279.76 9,794,286
Feb 6, 2024 281.50 288.30 267.20 285.20 284.09 17,061,913
Feb 5, 2024 294.95 294.95 278.00 281.35 280.26 15,716,341
Feb 2, 2024 300.25 302.00 287.10 294.55 293.41 17,179,265
Feb 1, 2024 312.00 318.90 294.60 297.55 296.40 34,481,062
Jan 31, 2024 297.65 309.55 295.40 308.25 307.05 21,529,178
Jan 30, 2024 300.80 304.20 288.60 296.25 295.10 16,994,531
Jan 29, 2024 305.75 308.70 293.30 299.05 297.89 17,198,256
Jan 25, 2024 300.00 309.80 298.10 301.95 300.78 27,527,924
Jan 24, 2024 288.75 305.55 265.15 298.85 297.69 53,922,343
Jan 23, 2024 332.00 345.50 288.35 288.75 287.63 80,917,623
Jan 19, 2024 245.75 292.30 245.00 291.25 290.12 178,930,889
Jan 18, 2024 247.60 251.40 227.05 243.60 242.66 105,611,386
Jan 17, 2024 223.40 245.90 216.05 240.40 239.47 114,133,165
Jan 16, 2024 225.00 231.95 219.00 223.55 222.68 68,897,751
Jan 15, 2024 204.25 230.65 203.55 220.65 219.79 136,773,825
Jan 12, 2024 200.80 207.00 198.55 203.25 202.46 29,429,746
Jan 11, 2024 200.75 205.40 198.55 199.80 199.03 51,040,633
Jan 10, 2024 186.00 199.20 182.85 197.40 196.63 72,587,866
Jan 9, 2024 183.05 187.20 181.85 185.30 184.58 11,569,461
Jan 8, 2024 185.45 185.50 181.30 182.10 181.39 8,211,288
Jan 5, 2024 186.35 186.90 183.00 184.65 183.93 10,233,509
Jan 4, 2024 186.65 188.40 184.50 185.50 184.78 15,879,759
Jan 3, 2024 182.90 189.00 182.75 185.30 184.58 45,596,593
Jan 2, 2024 182.40 183.40 177.50 180.80 180.10 7,909,774
Jan 1, 2024 181.90 185.60 181.10 182.00 181.29 13,833,701
Dec 29, 2023 177.40 184.65 177.15 181.55 180.85 20,186,770
Dec 28, 2023 178.60 178.95 176.00 177.40 176.71 6,859,414
Dec 27, 2023 179.35 180.80 176.55 177.80 177.11 6,991,847
Dec 26, 2023 177.75 180.50 175.40 178.65 177.96 9,823,977
Dec 22, 2023 178.40 178.70 175.00 176.90 176.21 8,887,707
Dec 21, 2023 170.80 178.25 165.60 177.40 176.71 19,234,072
Dec 20, 2023 187.40 187.50 170.00 172.10 171.43 27,386,563
Dec 19, 2023 183.20 187.90 182.95 183.85 183.14 23,085,130
Dec 18, 2023 184.00 184.20 179.35 182.60 181.89 14,940,222
Dec 15, 2023 183.25 187.00 181.20 183.15 182.44 33,011,787
Dec 14, 2023 178.50 187.20 178.05 181.75 181.05 53,402,614
Dec 13, 2023 178.75 179.45 175.20 176.95 176.26 10,438,818
Dec 12, 2023 183.25 185.60 176.60 177.95 177.26 32,976,209
Dec 11, 2023 172.00 180.80 171.80 178.35 177.66 51,111,463
Dec 8, 2023 171.00 175.75 169.55 171.15 170.49 24,620,500
Dec 7, 2023 168.10 171.75 167.75 170.10 169.44 10,201,395
Dec 6, 2023 170.40 173.45 167.75 170.85 170.19 15,836,447
Dec 5, 2023 173.30 174.25 168.50 170.00 169.34 13,059,659
Dec 4, 2023 169.00 175.60 166.90 172.40 171.73 42,370,540
Dec 1, 2023 164.85 169.35 164.25 165.00 164.36 10,803,510
Nov 30, 2023 165.45 165.75 162.10 164.20 163.56 10,151,856
Nov 29, 2023 166.75 167.50 165.05 165.35 164.71 7,582,017
Nov 28, 2023 167.25 168.70 165.55 166.10 165.46 9,900,235
Nov 24, 2023 166.95 168.50 165.30 167.00 166.35 9,140,137
Nov 23, 2023 166.20 168.20 165.60 166.80 166.15 8,264,019
Nov 22, 2023 167.60 167.90 163.70 165.80 165.16 10,600,693
Nov 21, 2023 165.60 171.10 165.30 166.90 166.25 18,276,062
Nov 20, 2023 167.65 169.60 164.05 164.70 164.06 15,508,870

Related Tickers