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

NSE - Free Realtime Quote INR

Rail Vikas Nigam Limited (RVNL.NS)

Compare
373.25
+2.40
+(0.65%)
As of 9:16:15 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025372.00373.50371.85373.25373.25136,800
Apr 17, 2025365.00374.25362.40370.85370.856,203,259
Apr 16, 2025362.00369.70359.15367.05367.056,672,237
Apr 15, 2025351.00362.00350.05360.80360.806,028,677
Apr 11, 2025345.00348.35340.20346.30346.305,038,895
Apr 9, 2025343.85347.00336.05337.65337.653,740,535
Apr 8, 2025347.85348.95338.80344.35344.354,587,642
Apr 7, 2025305.00340.00305.00335.95335.958,638,161
Apr 4, 2025357.95360.70344.15350.30350.305,639,050
Apr 3, 2025351.00365.00351.00359.75359.756,036,464
Apr 2, 2025350.60359.95342.00358.55358.557,026,372
Apr 1, 2025351.45356.00346.60350.10350.105,049,493
Mar 28, 2025356.95367.20350.50351.85351.857,134,693
Mar 27, 2025354.00362.50353.30354.65354.657,997,212
Mar 26, 2025371.70371.80360.25362.20362.206,826,431
Mar 25, 2025379.00383.95365.45370.35370.3512,419,010
Mar 24, 2025365.00379.75364.65371.55371.5515,714,495
Mar 21, 2025360.20374.00352.55361.35361.3517,632,927
Mar 20, 2025357.50366.75351.50357.90357.9013,396,119
Mar 19, 2025334.60361.95334.00353.65353.6522,821,539
Mar 18, 2025328.45328.45328.45328.45328.45-
Mar 17, 2025330.50334.20325.35328.45328.455,347,960
Mar 13, 2025336.00336.35327.55329.35329.355,491,120
Mar 12, 2025340.00342.00329.00333.30333.308,658,207
Mar 11, 2025326.05333.45322.05330.65330.658,033,534
Mar 10, 2025343.00349.00333.95335.70335.706,498,796
Mar 7, 2025340.00350.65335.00341.50341.5018,401,980
Mar 6, 2025341.00346.50333.50337.55337.5512,571,655
Mar 5, 2025333.40351.40330.30336.25336.2528,399,265
Mar 4, 2025319.45339.30318.05326.15326.1515,287,648
Mar 3, 2025333.45342.00310.30323.60323.6016,542,018
Feb 28, 2025343.95350.15328.00332.40332.4012,212,186
Feb 27, 2025363.05364.70347.40350.05350.055,933,298
Feb 25, 2025363.15370.90360.70363.50363.507,546,931
Feb 24, 2025364.95369.40359.10364.15364.1510,785,069
Feb 21, 2025377.15393.00367.10371.70371.7020,755,098
Feb 20, 2025371.40384.25361.70381.55381.5527,929,863
Feb 19, 2025332.00384.25329.30376.85376.8555,921,698
Feb 18, 2025342.45343.25325.15333.35333.358,430,180
Feb 17, 2025340.00354.80332.55342.45342.4513,437,460
Feb 14, 2025380.00381.95357.00359.90359.906,918,593
Feb 13, 2025375.00387.40366.05379.30379.309,279,991
Feb 12, 2025367.95377.15342.00371.65371.6514,383,719
Feb 11, 2025383.00385.75367.00369.50369.505,917,977
Feb 10, 2025395.10399.10378.65381.45381.456,239,370
Feb 7, 2025401.00403.00393.75395.05395.054,897,511
Feb 6, 2025406.40411.70401.70403.05403.054,336,358
Feb 5, 2025411.60416.30404.00406.30406.3010,360,639
Feb 4, 2025416.00421.30394.70400.10400.1015,907,300
Feb 3, 2025415.15419.90398.00407.15407.1522,386,317
Feb 1, 2025485.00501.80428.20433.55433.5546,000,882
Jan 31, 2025440.85481.50436.25476.30476.3023,858,116
Jan 30, 2025433.00444.50429.25436.90436.9010,326,411
Jan 29, 2025410.00430.95408.05427.65427.657,673,095
Jan 28, 2025407.00414.00385.20407.65407.658,736,571
Jan 27, 2025400.10405.25390.20400.85400.855,467,340
Jan 24, 2025419.95423.00408.60410.10410.103,895,985
Jan 23, 2025408.00426.90405.55418.45418.456,083,832
Jan 22, 2025420.50423.00398.65408.00408.005,563,380
Jan 21, 2025433.00435.70416.75419.20419.207,758,398
Jan 20, 2025429.20437.45416.10431.60431.609,464,708
Jan 17, 2025410.00437.80407.00426.40426.4024,210,278
Jan 16, 2025391.85415.30385.85411.15411.1523,382,354
Jan 15, 2025380.10387.00370.55371.90371.903,567,908
Jan 14, 2025360.95378.95360.60376.75376.756,050,286
Jan 13, 2025381.95383.85355.50357.95357.958,523,323
Jan 10, 2025405.00407.50391.00393.30393.304,129,451
Jan 9, 2025416.00418.90409.00410.30410.301,712,306
Jan 8, 2025420.00423.70412.55417.40417.402,899,992
Jan 7, 2025411.00418.95411.00416.15416.152,593,957
Jan 6, 2025434.60434.80408.40410.45410.454,405,141
Jan 3, 2025430.40439.50430.00432.10432.102,543,156
Jan 2, 2025430.15432.70424.25429.55429.552,481,062
Jan 1, 2025425.65432.65421.40428.10428.102,926,296
Dec 31, 2024414.00439.70413.35422.70422.7012,688,227
Dec 30, 2024425.00429.50404.40408.30408.303,813,743
Dec 27, 2024427.70432.50424.10425.55425.551,604,621
Dec 26, 2024429.75432.90425.25427.70427.701,428,368
Dec 24, 2024430.00434.90426.65428.55428.551,588,615
Dec 23, 2024437.70442.00425.60429.60429.602,428,886
Dec 20, 2024451.55453.60430.05433.25433.252,977,111
Dec 19, 2024438.50450.00438.00448.45448.452,481,062
Dec 18, 2024466.85466.90453.75457.45457.452,378,913
Dec 17, 2024472.50482.00465.25468.30468.304,245,937
Dec 16, 2024467.90476.00466.80469.90469.902,797,117
Dec 13, 2024468.65471.40456.25465.95465.953,244,183
Dec 12, 2024474.00479.00466.50471.50471.504,205,765
Dec 11, 2024455.65482.50455.65474.25474.2511,348,824
Dec 10, 2024470.00470.30455.55458.60458.603,950,300
Dec 9, 2024465.70474.65463.05470.55470.555,838,413
Dec 6, 2024443.00468.00441.00464.70464.7011,669,884
Dec 5, 2024442.70445.00438.50443.25443.252,835,893
Dec 4, 2024442.45451.60439.00441.25441.255,016,587
Dec 3, 2024437.55444.50436.15437.75437.753,199,416
Dec 2, 2024437.50447.10435.05437.05437.054,210,283
Nov 29, 2024444.35444.55434.00435.85435.853,572,568
Nov 28, 2024441.75450.80440.05443.35443.354,500,271
Nov 27, 2024435.00446.80431.50439.40439.405,527,098
Nov 26, 2024440.30443.90432.20434.00434.003,718,972
Nov 25, 2024451.55462.90434.00438.10438.1012,098,123
Nov 22, 2024421.85424.15416.70420.20420.202,708,144
Nov 21, 2024427.70431.80420.00421.85421.853,599,338
Nov 19, 2024420.50435.05419.50432.15432.155,166,306
Nov 18, 2024418.65427.85409.50416.20416.204,451,811
Nov 14, 2024419.55428.45416.10419.50419.503,814,197
Nov 13, 2024432.25451.85418.00419.85419.855,236,303
Nov 12, 2024444.00450.85432.00437.70437.703,668,960
Nov 11, 2024445.00446.00429.20436.55436.554,899,446
Nov 8, 2024444.00457.40443.30447.95447.958,178,730
Nov 7, 2024475.00486.70473.30477.85477.858,328,110
Nov 6, 2024466.00472.50460.50469.65469.656,251,705
Nov 5, 2024452.05457.00441.35450.90450.907,278,500
Nov 4, 2024469.30469.30443.50446.20446.205,262,254
Nov 1, 2024471.00476.95468.00470.95470.951,408,627
Oct 31, 2024467.00479.70461.55471.80471.806,608,995
Oct 30, 2024440.00479.05436.05465.35465.3514,783,053
Oct 29, 2024432.30442.00427.55438.90438.903,962,720
Oct 28, 2024418.85436.50408.15432.30432.306,738,378
Oct 25, 2024442.10445.60414.10419.75419.755,291,153
Oct 24, 2024444.40449.90435.65441.95441.953,737,733
Oct 23, 2024439.95452.95421.10442.15442.157,676,464
Oct 22, 2024460.05463.75440.00442.55442.554,776,339
Oct 21, 2024477.30482.95463.00465.65465.652,924,934
Oct 18, 2024483.80486.50470.10477.30477.304,706,252
Oct 17, 2024489.05514.65485.00489.60489.6019,634,045
Oct 16, 2024472.95487.25470.70479.60479.604,889,153
Oct 15, 2024470.95477.00466.65474.20474.202,779,345
Oct 14, 2024476.00478.90467.25470.50470.502,873,914
Oct 11, 2024475.00487.35472.00475.40475.404,345,765
Oct 10, 2024482.20485.85475.20480.55480.553,384,210
Oct 9, 2024494.00500.75475.00480.85480.857,833,917
Oct 8, 2024443.15494.85426.45487.05487.0519,576,332
Oct 7, 2024490.40498.00442.30451.70451.7013,067,372
Oct 4, 2024507.00510.80483.65493.40493.406,487,238
Oct 3, 2024510.95518.45507.00509.50509.503,394,155
Oct 1, 2024530.50533.50523.00524.70524.702,945,750
Sep 30, 2024521.50535.00516.35531.45531.454,486,451
Sep 27, 2024523.70531.00522.60526.35526.354,343,344
Sep 26, 2024526.10529.50517.50521.85521.854,399,204
Sep 25, 2024521.00532.30516.00526.15526.154,430,623
Sep 24, 2024530.00530.00522.05526.25526.254,043,522
Sep 23, 2024 2.11 Dividend
Sep 23, 2024544.25544.40529.00534.05534.054,782,927
Sep 20, 2024512.50549.00505.80544.25542.1425,018,038
Sep 19, 2024530.50535.65501.20510.20508.2213,094,055
Sep 18, 2024528.05538.35527.00528.60526.555,345,676
Sep 17, 2024541.00542.80530.00530.55528.496,414,408
Sep 16, 2024550.00554.35542.60545.30543.194,885,521
Sep 13, 2024552.50562.90547.90555.30553.156,911,510
Sep 12, 2024559.80561.90545.10552.00549.866,327,534
Sep 11, 2024567.80567.80555.30556.70554.544,565,818
Sep 10, 2024569.90578.80563.20565.40563.217,591,740
Sep 9, 2024569.55572.25553.35562.90560.728,885,002
Sep 6, 2024582.20584.80565.45569.55567.349,015,277
Sep 5, 2024595.50596.80580.20581.85579.597,030,270
Sep 4, 2024598.00600.70590.65592.70590.407,537,912
Sep 3, 2024604.00606.40597.00600.50598.179,558,037
Sep 2, 2024610.50619.50593.60601.20598.8722,525,336
Aug 30, 2024584.00615.00580.65607.40605.05121,690,785
Aug 29, 2024583.50584.75572.60579.80577.5513,756,438
Aug 28, 2024579.80596.50577.35578.20575.9622,101,243
Aug 27, 2024579.80587.00572.00576.10573.8713,076,800
Aug 26, 2024577.50585.65575.50577.20574.9611,254,234
Aug 23, 2024570.75594.50568.65572.70570.4826,306,003
Aug 22, 2024571.00576.75567.00570.75568.5410,606,181
Aug 21, 2024560.00572.75553.00563.90561.7110,316,563
Aug 20, 2024575.00575.80560.00561.70559.529,499,106
Aug 19, 2024581.80590.00571.00573.50571.2816,785,488
Aug 16, 2024561.10581.90561.10570.65568.4421,355,519
Aug 14, 2024572.00575.00550.15554.10551.9519,122,889
Aug 13, 2024581.70601.90565.00569.45567.2442,007,554
Aug 12, 2024524.00583.00522.40575.85573.6261,951,226
Aug 9, 2024538.00538.00514.00518.15516.1423,773,689
Aug 8, 2024565.05583.00531.40538.45536.3630,489,387
Aug 7, 2024565.30568.95545.80565.80563.6113,370,669
Aug 6, 2024563.60575.00542.35546.05543.9313,085,001
Aug 5, 2024559.80575.00544.35550.80548.6621,657,722
Aug 2, 2024580.00593.75579.00589.80587.5111,185,800
Aug 1, 2024605.25607.00591.00595.50593.199,507,451
Jul 31, 2024614.00615.70598.00601.50599.1711,846,077
Jul 30, 2024614.70626.80611.00614.45612.0726,215,668
Jul 29, 2024557.50607.55555.55606.30603.9548,942,004
Jul 26, 2024576.50583.50550.05552.35550.2121,601,968
Jul 25, 2024590.00595.85573.60575.70573.4717,201,205
Jul 24, 2024591.15607.00583.00593.75591.4518,166,209
Jul 23, 2024634.80639.00561.70590.30588.0157,366,312
Jul 22, 2024615.00630.70598.45624.10621.6834,133,877
Jul 19, 2024582.35637.90570.30613.75611.3773,240,329
Jul 18, 2024612.00626.00582.65586.15583.8835,159,677
Jul 16, 2024625.00631.80605.00620.15617.7529,931,644
Jul 15, 2024637.00647.00622.25626.00623.5729,639,356
Jul 12, 2024628.00645.00610.15626.75624.3256,153,729
Jul 11, 2024634.95643.80606.00630.00627.5695,328,327
Jul 10, 2024560.00618.40557.75609.95607.59211,547,060
Jul 9, 2024587.00619.00534.15542.75540.65156,242,236
Jul 8, 2024508.00578.95508.00565.90563.71178,360,632
Jul 5, 2024424.95498.50424.55491.05489.15152,345,942
Jul 4, 2024419.00430.95417.25418.75417.1320,654,664
Jul 3, 2024415.60421.20415.00416.95415.3312,879,072
Jul 2, 2024415.85417.05404.30411.00409.4111,365,895
Jul 1, 2024417.00421.30413.50415.00413.3910,190,705
Jun 28, 2024418.00424.40410.60416.60414.9823,134,009
Jun 27, 2024414.00420.85406.65413.95412.3520,947,231
Jun 26, 2024408.00414.00401.35409.10407.5113,277,791
Jun 25, 2024420.00424.45405.40407.15405.5720,335,982
Jun 24, 2024410.00431.80405.25416.60414.9841,934,345
Jun 21, 2024385.60417.40384.00409.75408.1675,448,395
Jun 20, 2024388.00392.30383.10387.30385.8011,437,105
Jun 19, 2024397.25397.30382.80390.90389.3813,915,164
Jun 18, 2024397.00405.00395.00396.10394.5628,638,590
Jun 14, 2024391.25393.50386.55390.20388.6912,323,860
Jun 13, 2024394.40395.75385.80390.15388.6415,383,097
Jun 12, 2024390.00396.90389.00392.10390.5818,984,502
Jun 11, 2024381.50392.45379.00389.40387.8943,435,702
Jun 10, 2024383.65386.80369.10373.95372.5022,561,822
Jun 7, 2024374.00382.00370.40374.55373.1027,249,200
Jun 6, 2024369.80383.75365.05368.65367.2243,194,252
Jun 5, 2024355.95375.00312.25353.30351.9359,070,407
Jun 4, 2024400.00400.00323.65351.50350.1488,280,882
Jun 3, 2024425.00425.00384.00404.55402.9863,511,113
May 31, 2024385.50387.40366.90381.70380.2230,897,722
May 30, 2024375.75384.75374.05382.80381.3232,178,655
May 29, 2024372.30378.40363.00375.75374.2927,912,678
May 28, 2024379.00389.40366.00373.55372.1038,874,332
May 27, 2024375.75399.90374.20377.00375.5478,610,946
May 24, 2024374.00381.00365.85370.50369.0646,086,621
May 23, 2024343.10374.60341.50372.25370.8189,059,520
May 22, 2024343.00358.95331.35341.40340.0867,735,859
May 21, 2024303.30345.90301.00341.75340.43110,366,536
May 17, 2024282.00293.50280.50290.80289.6729,599,889
May 16, 2024277.20284.15275.90280.25279.1613,251,603
May 15, 2024275.85278.00271.40275.60274.538,877,920
May 14, 2024260.00276.00260.00273.95272.8920,789,907
May 13, 2024261.95261.95249.85255.75254.768,125,328
May 10, 2024261.05263.35251.90261.05260.0410,034,497
May 9, 2024271.00274.60259.00261.05260.047,979,566
May 8, 2024265.20272.35261.00269.95268.906,891,941
May 7, 2024275.90276.75264.40266.85265.828,819,227
May 6, 2024285.80285.80271.00276.30275.2310,882,535
May 3, 2024290.00290.50281.60284.10283.009,283,077
May 2, 2024288.00291.85284.80288.85287.739,181,814
Apr 30, 2024291.90293.50285.45286.40285.299,939,575
Apr 29, 2024291.80296.30286.70288.80287.6814,426,490
Apr 26, 2024288.00295.00282.25289.90288.7824,631,495
Apr 25, 2024288.00292.85285.85287.15286.0421,646,420
Apr 24, 2024281.00286.20278.95284.25283.1530,147,590
Apr 23, 2024265.95280.00264.15277.35276.2733,985,045
Apr 22, 2024261.75265.00260.65264.15263.138,530,666

Related Tickers

IRCON.NS Ircon International Limited
161.33
+0.54%
 
KEC.NS KEC International Limited
717.85
+0.98%
 
RITES.NS RITES Limited
235.16
+0.60%
 
NBCC.NS NBCC (India) Limited
97.90
-0.51%
 
NCC.NS NCC Limited
218.90
+0.51%
 
ENGINERSIN.NS Engineers India Limited
181.34
+0.07%
 
PNCINFRA.NS PNC Infratech Limited
277.10
+0.20%
 
HCC.NS Hindustan Construction Company Limited
26.90
+0.86%
 
PATELENG.NS Patel Engineering Limited
42.29
-0.12%
 
LT.NS Larsen & Toubro Limited
3,246.20
-0.03%