Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

RailTel Corporation of India Limited (RAILTEL.BO)

316.05
-3.85
(-1.20%)
At close: 3:44:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025319.85324.80315.55316.05316.05193,778
Apr 23, 2025318.45321.35309.10319.90319.90225,233
Apr 22, 2025312.10322.05312.10317.50317.50142,999
Apr 21, 2025311.05318.50310.60316.70316.70210,664
Apr 17, 2025309.55313.40307.15309.90309.90154,760
Apr 16, 2025307.90313.90305.90309.55309.55159,409
Apr 15, 2025293.90309.10293.90307.30307.30117,751
Apr 11, 2025294.30294.90288.35292.20292.20120,009
Apr 9, 2025285.30291.25284.00284.90284.90107,596
Apr 8, 2025290.35292.95284.25291.10291.10105,313
Apr 7, 2025279.95287.40265.60281.80281.80133,273
Apr 4, 2025310.95311.10294.45297.45297.45222,179
Apr 3, 2025300.40314.80300.40311.85311.85126,538
Apr 2, 2025 1 Dividend
Apr 2, 2025302.30308.50294.35307.30307.30182,438
Apr 1, 2025303.15308.30300.05301.40300.40229,630
Mar 28, 2025307.60318.70301.50302.70301.70177,275
Mar 27, 2025307.00313.75303.05307.95306.93310,166
Mar 26, 2025324.25325.00305.85308.10307.08261,126
Mar 25, 2025332.35336.40319.25323.35322.28318,077
Mar 24, 2025320.00339.50317.00327.80326.711,138,728
Mar 21, 2025299.65321.60295.55309.75308.72499,373
Mar 20, 2025299.75305.90293.15297.35296.36249,550
Mar 19, 2025282.55303.35282.55296.50295.52379,877
Mar 18, 2025277.75282.85276.35281.75280.82126,847
Mar 17, 2025283.55286.15273.80275.90274.9865,338
Mar 13, 2025288.90291.30282.00283.00282.0669,895
Mar 12, 2025294.05298.50288.10289.20288.24249,280
Mar 11, 2025284.95294.15279.35293.05292.0879,202
Mar 10, 2025304.70309.10287.90290.85289.89173,707
Mar 7, 2025298.45305.95293.90298.55297.56103,948
Mar 6, 2025292.95300.60290.40295.75294.77201,371
Mar 5, 2025280.00293.35280.00289.70288.74200,495
Mar 4, 2025274.65285.75269.90281.30280.37162,075
Mar 3, 2025286.65289.60265.30277.20276.28381,567
Feb 28, 2025291.10294.70275.30281.20280.27288,076
Feb 27, 2025310.10312.90295.00297.95296.96207,832
Feb 25, 2025307.50311.25301.65307.55306.53151,923
Feb 24, 2025308.95315.35306.50308.45307.43320,882
Feb 21, 2025312.95322.65304.20305.30304.29171,988
Feb 20, 2025311.95321.65307.05313.70312.66183,632
Feb 19, 2025286.40317.00285.60314.95313.91492,580
Feb 18, 2025304.95306.95285.20292.35291.38258,468
Feb 17, 2025304.95314.15296.80304.60303.59127,799
Feb 14, 2025325.00325.00302.50305.75304.74189,587
Feb 13, 2025327.35334.20321.60323.35322.28173,186
Feb 12, 2025329.95329.95305.35323.75322.68214,595
Feb 11, 2025340.15345.20326.05327.70326.61179,105
Feb 10, 2025352.50353.45339.25346.80345.6559,283
Feb 7, 2025359.85359.85349.50352.50351.33105,630
Feb 6, 2025359.00361.95355.95358.50357.31102,461
Feb 5, 2025357.15367.10357.00358.65357.4693,590
Feb 4, 2025362.05368.05352.15355.70354.52216,096
Feb 3, 2025368.80373.55352.10358.15356.96423,108
Feb 1, 2025408.60425.75367.95379.00377.74700,552
Jan 31, 2025387.25410.65380.30406.60405.25225,306
Jan 30, 2025379.90392.20374.00383.95382.68163,585
Jan 29, 2025354.95379.35353.50373.20371.96102,717
Jan 28, 2025364.00371.30336.10351.30350.13334,715
Jan 27, 2025379.50379.50360.55364.10362.8986,604
Jan 24, 2025392.30395.20381.70384.00382.73102,682
Jan 23, 2025392.00399.85385.50391.35390.0565,009
Jan 22, 2025408.50410.20382.25390.80389.50173,428
Jan 21, 2025417.00417.00399.30401.35400.0260,128
Jan 20, 2025417.95423.85409.90415.85414.47183,279
Jan 17, 2025408.95421.60399.20414.50413.12123,703
Jan 16, 2025385.95416.60382.35412.45411.08320,132
Jan 15, 2025377.15386.55374.60376.20374.9593,219
Jan 14, 2025362.20379.80362.20377.05375.80134,404
Jan 13, 2025372.15389.35353.20359.90358.71261,386
Jan 10, 2025396.80399.70378.00379.55378.29183,193
Jan 9, 2025406.65408.00397.30399.85398.5227,660
Jan 8, 2025403.10417.55396.15409.05407.69121,380
Jan 7, 2025396.55404.95396.55399.55398.22116,600
Jan 6, 2025423.05424.85393.90395.75394.44230,891
Jan 3, 2025424.35427.95418.20422.75421.3574,825
Jan 2, 2025420.00433.95412.40422.10420.70674,671
Jan 1, 2025404.80406.75401.20404.95403.6195,482
Dec 31, 2024391.95412.85388.80404.10402.76325,017
Dec 30, 2024396.25403.75391.85393.40392.0946,105
Dec 27, 2024400.30404.50397.65398.70397.3861,905
Dec 26, 2024397.20403.45396.00401.60400.27114,094
Dec 24, 2024398.75405.35395.00397.55396.2374,808
Dec 23, 2024401.20406.55393.70395.40394.09172,034
Dec 20, 2024418.90425.60398.00400.80399.47182,218
Dec 19, 2024410.00421.50410.00418.90417.5155,514
Dec 18, 2024435.05437.00423.05425.90424.49114,451
Dec 17, 2024445.00452.80434.00436.25434.80104,744
Dec 16, 2024441.25448.00438.10441.75440.2841,385
Dec 13, 2024442.05444.00428.65440.50439.04131,265
Dec 12, 2024451.00454.55444.60445.80444.32218,233
Dec 11, 2024435.35461.30432.95451.55450.05327,988
Dec 10, 2024444.90444.90430.80435.15433.71190,381
Dec 9, 2024439.75445.00436.80441.90440.43162,223
Dec 6, 2024418.00437.20416.30435.80434.35408,320
Dec 5, 2024423.65427.50414.45417.40416.02129,993
Dec 4, 2024416.00427.85415.85421.05419.6576,544
Dec 3, 2024409.80419.60409.80415.95414.5760,301
Dec 2, 2024411.05415.65404.65409.30407.94146,212
Nov 29, 2024414.70414.70402.60410.25408.8949,606
Nov 28, 2024411.70417.05405.00407.65406.3098,916
Nov 27, 2024397.00411.80391.85408.90407.54140,847
Nov 26, 2024400.70401.30391.40392.55391.25113,831
Nov 25, 2024379.60403.15379.15397.05395.73490,568
Nov 22, 2024365.85366.50360.95364.90363.6950,914
Nov 21, 2024379.85379.85360.00364.60363.3976,755
Nov 19, 2024370.95384.95369.85374.25373.01222,498
Nov 18, 2024372.60376.00362.10366.25365.03146,283
Nov 14, 2024375.65381.95371.35372.25371.01128,034
Nov 13, 2024389.80392.50374.00376.00374.75112,257
Nov 12, 2024396.05407.00388.55390.65389.35141,233
Nov 11, 2024400.75403.95392.50394.75393.4457,372
Nov 8, 2024407.70408.55400.00400.95399.62123,532
Nov 7, 2024424.95426.60410.00411.85410.4856,505
Nov 6, 2024 1 Dividend
Nov 6, 2024412.70419.50411.55418.65417.26154,556
Nov 4, 2024419.10421.00406.40407.50406.15106,420
Nov 1, 2024421.40430.25420.20421.70420.3015,189
Oct 31, 2024418.25424.30412.85420.60419.2056,179
Oct 29, 2024407.25410.95399.15405.70404.35120,745
Oct 28, 2024395.65407.40388.50404.10402.76244,289
Oct 25, 2024413.95415.65390.90395.60394.29252,835
Oct 24, 2024397.00420.55392.40414.95413.57303,581
Oct 23, 2024390.05403.80376.00396.70395.38359,414
Oct 22, 2024410.00410.30388.05391.10389.80286,271
Oct 21, 2024420.00425.00408.55410.25408.8980,528
Oct 18, 2024428.05428.75411.80423.25421.85238,070
Oct 17, 2024443.00447.10426.85431.15429.72475,075
Oct 16, 2024411.00449.00411.00438.75437.291,556,823
Oct 15, 2024410.45411.85406.05408.10406.75122,058
Oct 14, 2024410.35415.70407.60410.40409.04121,952
Oct 11, 2024405.35415.70400.20408.30406.95196,666
Oct 10, 2024418.95420.60403.70405.30403.96177,037
Oct 9, 2024424.65434.00413.45415.90414.52246,127
Oct 8, 2024393.85419.80385.90417.40416.02434,448
Oct 7, 2024431.60434.55391.00395.90394.59204,413
Oct 4, 2024435.55445.90426.05431.55430.12180,555
Oct 3, 2024445.05451.00441.45443.10441.6389,020
Oct 1, 2024468.00468.00452.60453.85452.3441,446
Sep 30, 2024474.70475.45458.50461.10459.5755,901
Sep 27, 2024474.05478.85466.25467.75466.20159,503
Sep 26, 2024454.15465.00447.45461.30459.77154,224
Sep 25, 2024464.00464.00451.45453.55452.05131,617
Sep 24, 2024468.85469.55462.95464.00462.4637,009
Sep 23, 2024475.05478.35467.65468.80467.2465,804
Sep 20, 2024454.00484.00446.15474.95473.37212,652
Sep 19, 2024467.65471.00439.25450.70449.20354,129
Sep 18, 2024474.20479.00462.85464.50462.96131,424
Sep 17, 2024469.40483.15464.50473.55471.9895,567
Sep 16, 2024476.50478.05466.80469.50467.94136,961
Sep 13, 2024470.45486.55468.25473.90472.33196,332
Sep 12, 2024466.85474.10461.35469.95468.3964,465
Sep 11, 2024479.80479.95465.00465.90464.3563,008
Sep 10, 2024474.45479.10471.50476.85475.27131,298
Sep 9, 2024483.00483.30465.50469.75468.19250,782
Sep 6, 2024492.45494.25477.15484.75483.1476,595
Sep 5, 2024496.25501.80491.45492.40490.77152,241
Sep 4, 2024488.15499.00486.60494.30492.6666,252
Sep 3, 2024498.25501.00492.00496.10494.45194,189
Sep 2, 2024510.10515.60495.35499.80498.14855,981
Aug 30, 2024491.15498.40484.80490.80489.17250,222
Aug 29, 2024503.00503.35489.00492.05490.42299,370
Aug 28, 2024504.20516.50499.65502.20500.53230,207
Aug 26, 2024501.95506.00497.70503.20501.53126,017
Aug 23, 2024479.95507.70478.30497.00495.35758,948
Aug 22, 2024470.05477.15465.45470.80469.2477,922
Aug 21, 2024466.20479.00466.20470.00468.44193,799
Aug 20, 2024476.40478.30467.85469.95468.3985,441
Aug 19, 2024477.20486.50474.30475.45473.87214,032
Aug 16, 2024465.05479.45465.05475.75474.1790,972
Aug 14, 2024 1.85 Dividend
Aug 14, 2024476.00478.35459.25464.35462.81111,331
Aug 13, 2024486.05494.60470.35472.85469.44177,815
Aug 12, 2024468.75492.95465.75482.35478.87307,500
Aug 9, 2024460.60471.80456.65468.75465.37186,673
Aug 8, 2024465.40476.45455.65457.85454.55514,913
Aug 7, 2024463.25468.90448.30464.50461.15499,201
Aug 6, 2024481.60487.30448.70452.85449.58264,630
Aug 5, 2024480.00485.90461.50469.90466.511,081,475
Aug 2, 2024485.95508.75480.80501.90498.28250,254
Aug 1, 2024501.95505.65493.55495.90492.32358,724
Jul 31, 2024513.70513.75498.55500.15496.54370,333
Jul 30, 2024510.00518.80502.85510.75507.06603,814
Jul 29, 2024490.00516.00488.60509.90506.22585,779
Jul 26, 2024495.00502.20483.75485.05481.55497,031
Jul 25, 2024505.00513.95490.05492.55489.00640,726
Jul 24, 2024498.95521.80494.60506.05502.40889,285
Jul 23, 2024543.75549.55451.20491.45487.901,414,462
Jul 22, 2024515.05536.30505.75523.45519.67917,726
Jul 19, 2024528.15551.25511.10516.65512.921,721,863
Jul 18, 2024551.40561.95520.00527.45523.641,356,886
Jul 16, 2024580.80580.80551.25556.35552.33794,012
Jul 15, 2024600.90607.85568.80575.95571.79570,092
Jul 12, 2024524.25618.00516.50596.80592.492,594,057
Jul 11, 2024523.30525.95510.80519.95516.20265,931
Jul 10, 2024515.35529.05501.95521.60517.84479,956
Jul 9, 2024539.80544.40499.15510.85507.16565,693
Jul 8, 2024523.50559.35523.50534.90531.041,973,862
Jul 5, 2024489.55534.40487.50520.20516.452,912,300
Jul 4, 2024484.35495.00480.90487.15483.63253,490
Jul 3, 2024483.00488.00478.00480.90477.43587,255
Jul 2, 2024471.00483.60468.30480.55477.08287,587
Jul 1, 2024472.65484.80463.35471.95468.54776,734
Jun 28, 2024466.25476.00456.95465.75462.39265,986
Jun 27, 2024474.25479.95452.75462.45459.11263,360
Jun 26, 2024479.65486.95465.55468.85465.47425,223
Jun 25, 2024499.75504.90461.05473.95470.531,041,199
Jun 24, 2024475.00513.25465.00495.20491.631,781,570
Jun 21, 2024438.95490.00437.85476.20472.761,845,590
Jun 20, 2024429.65437.75420.50434.40431.26161,958
Jun 19, 2024438.30439.20414.65426.75423.67530,955
Jun 18, 2024428.90448.30425.00435.00431.86413,193
Jun 14, 2024417.80427.05413.65420.45417.42176,611
Jun 13, 2024427.75428.35413.30416.95413.94383,843
Jun 12, 2024420.00427.95414.50425.30422.23348,174
Jun 11, 2024389.05428.70385.65419.30416.27915,685
Jun 10, 2024390.00400.00382.70384.25381.48424,958
Jun 7, 2024378.75382.50372.35378.70375.97331,873
Jun 6, 2024365.20390.90363.95378.20375.47654,572
Jun 5, 2024365.90378.10335.10356.05353.48274,614
Jun 4, 2024428.05428.05343.90364.45361.821,339,386
Jun 3, 2024443.95443.95422.60429.85426.75286,144
May 31, 2024408.05416.55394.75413.20410.22407,466
May 30, 2024415.00421.65403.00407.25404.31234,062
May 29, 2024414.95421.00411.80416.00413.00113,798
May 28, 2024429.15431.30410.90419.35416.32218,050
May 27, 2024430.05443.90425.00429.10426.00373,825
May 24, 2024433.40437.35424.25428.45425.36346,309
May 23, 2024429.65448.10426.15435.30432.16341,811
May 22, 2024434.15449.00418.85427.90424.81846,942
May 21, 2024415.00435.50410.25433.15430.02461,979
May 17, 2024403.00413.00400.25409.00406.05524,823
May 16, 2024394.00404.25389.00401.85398.95256,610
May 15, 2024393.65393.65382.35390.30387.48117,025
May 14, 2024359.95393.60358.05390.60387.78766,077
May 13, 2024363.45363.90349.00356.65354.0889,949
May 10, 2024359.55365.85348.20360.80358.20151,023
May 9, 2024373.55376.05356.25358.90356.31157,000
May 8, 2024366.45375.90362.00373.45370.75165,335
May 7, 2024375.00378.00359.05364.90362.27313,056
May 6, 2024397.65397.65372.50374.90372.19361,544
May 3, 2024410.80410.95392.20394.50391.65189,354
May 2, 2024400.25410.50396.50406.00403.07410,591
Apr 30, 2024400.75407.00392.00399.65396.77144,644
Apr 29, 2024407.55410.20397.00399.05396.17125,920
Apr 26, 2024398.00413.50392.05403.45400.54618,307
Apr 25, 2024396.05403.90393.75396.00393.14193,391
Apr 24, 2024387.90398.65384.00395.95393.09194,092