NSE - Delayed Quote
INR
RailTel Corporation of India Limited (RAILTEL.NS)
232.63
+10.23
(+4.60%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
227.10
227.95
221.10
222.40
222.40
561,081
Oct 30, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
230.90
231.00
220.85
230.20
229.20
813,715
Oct 28, 2026
230.00
235.45
226.30
229.30
228.30
770,247
Oct 27, 2026
225.00
233.70
222.55
229.95
228.95
1,072,955
Oct 26, 2026
225.10
227.70
221.50
223.95
222.98
1,082,765
Oct 23, 2026
236.45
236.75
226.00
229.00
228.01
740,502
Oct 22, 2026
240.00
241.95
235.85
237.55
236.52
446,058
Oct 21, 2026
252.00
252.25
238.15
240.55
239.51
637,405
Oct 19, 2026
258.00
261.25
248.70
250.50
249.41
643,903
Oct 16, 2026
254.30
259.05
251.80
255.40
254.29
470,450
Oct 15, 2026
255.00
259.50
252.55
253.50
252.40
595,838
Oct 14, 2026
253.80
257.15
249.50
254.40
253.29
891,418
Oct 13, 2026
250.00
252.95
246.45
251.60
250.51
447,764
Oct 12, 2026
250.00
253.60
247.00
248.10
247.02
563,837
Oct 9, 2026
250.05
252.00
246.45
248.15
247.07
697,569
Oct 8, 2026
254.65
255.35
247.70
248.10
247.02
544,399
Oct 7, 2026
258.45
258.45
252.90
254.65
253.54
317,218
Oct 6, 2026
253.10
258.55
252.55
257.65
256.53
511,182
Oct 5, 2026
258.00
260.40
251.15
252.30
251.20
495,278
Oct 1, 2026
263.20
263.20
252.65
257.20
256.08
851,720
Sep 30, 2026
259.10
281.00
258.65
265.65
264.50
6,564,878
Sep 29, 2026
255.00
261.95
252.05
259.25
258.12
637,058
Sep 28, 2026
264.10
265.30
255.05
256.15
255.04
453,401
Sep 25, 2026
261.00
261.40
257.20
260.15
259.02
392,954
Sep 24, 2026
265.00
266.55
260.10
261.55
260.41
365,253
Sep 23, 2026
264.10
270.00
263.30
268.75
267.58
570,785
Sep 22, 2026
260.20
266.15
258.30
263.90
262.75
469,926
Sep 21, 2026
266.00
267.70
258.85
260.25
259.12
418,713
Sep 18, 2026
260.50
266.90
258.30
265.00
263.85
631,938
Sep 17, 2026
254.75
265.65
253.95
259.25
258.12
1,505,311
Sep 16, 2026
255.00
255.00
248.00
252.35
251.25
487,737
Sep 15, 2026
259.95
261.30
251.05
252.40
251.30
418,439
Sep 11, 2026
261.30
261.50
256.70
259.90
258.77
439,813
Sep 10, 2026
264.30
268.20
262.05
262.70
261.56
543,638
Sep 9, 2026
267.00
268.15
262.95
263.80
262.65
434,791
Sep 8, 2026
270.00
271.00
264.75
266.30
265.14
456,353
Sep 7, 2026
271.00
274.50
268.05
270.05
268.88
399,954
Sep 4, 2026
270.80
273.90
270.00
271.05
269.87
401,507
Sep 3, 2026
272.90
274.00
270.20
270.90
269.72
342,611
Sep 2, 2026
274.30
275.05
270.50
271.55
270.37
303,377
Sep 1, 2026
274.55
283.10
274.45
277.90
276.69
829,423
Aug 31, 2026
278.20
278.45
274.50
275.90
274.70
291,537
Aug 28, 2026
279.00
282.60
278.10
278.90
277.69
365,408
Aug 27, 2026
280.55
282.30
278.50
279.05
277.84
291,964
Aug 26, 2026
282.20
283.85
280.20
280.90
279.68
411,923
Aug 25, 2026
282.00
287.50
278.50
280.80
279.58
676,924
Aug 24, 2026
287.10
287.50
281.00
282.05
280.82
609,772
Aug 21, 2026
285.00
291.75
284.90
287.25
286.00
2,431,910
Aug 20, 2026
285.00
285.80
280.00
280.75
279.53
949,361
Aug 19, 2026
282.65
297.60
282.15
287.25
286.00
12,340,844
Aug 18, 2026
278.70
279.60
275.00
277.15
275.95
325,210
Aug 17, 2026
280.60
282.00
278.05
279.95
278.73
276,667
Aug 14, 2026
284.00
285.80
281.70
282.15
280.92
184,599
Aug 13, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
284.50
287.95
284.40
285.20
283.96
300,807
Aug 12, 2026
287.00
287.70
284.00
285.80
283.31
309,175
Aug 11, 2026
292.00
293.35
286.60
287.30
284.80
393,033
Aug 10, 2026
289.05
291.95
285.65
290.85
288.32
419,028
Aug 7, 2026
288.85
291.40
287.80
288.55
286.04
349,699
Aug 6, 2026
290.75
293.80
288.10
290.85
288.32
529,814
Aug 5, 2026
291.20
294.70
289.00
289.60
287.08
328,238
Aug 4, 2026
291.75
294.30
289.00
289.95
287.43
423,772
Aug 3, 2026
284.30
293.70
283.15
292.25
289.71
1,106,898
Jul 31, 2026
293.50
293.90
283.80
284.50
282.03
1,263,003
Jul 30, 2026
293.50
296.00
290.00
294.25
291.69
601,299
Jul 29, 2026
289.45
296.55
289.45
293.50
290.95
789,494
Jul 28, 2026
288.55
290.00
284.65
286.55
284.06
325,567
Jul 27, 2026
288.40
291.00
287.40
288.55
286.04
291,361
Jul 24, 2026
285.00
287.60
279.30
284.75
282.27
695,273
Jul 23, 2026
288.00
291.75
286.15
287.55
285.05
443,214
Jul 22, 2026
294.15
294.80
288.20
289.90
287.38
424,492
Jul 21, 2026
295.35
298.35
293.30
294.15
291.59
343,736
Jul 20, 2026
297.00
297.85
293.55
294.70
292.14
440,731
Jul 17, 2026
300.25
302.50
296.75
298.00
295.41
384,502
Jul 16, 2026
303.65
304.50
300.60
301.80
299.17
336,899
Jul 15, 2026
303.50
311.80
301.50
302.20
299.57
598,499
Jul 14, 2026
306.00
308.15
303.00
303.60
300.96
349,911
Jul 13, 2026
304.40
310.00
302.10
309.00
306.31
477,773
Jul 10, 2026
304.50
313.35
304.30
307.50
304.83
947,279
Jul 9, 2026
300.00
306.35
298.65
302.90
300.27
511,039
Jul 8, 2026
307.20
307.90
297.80
298.65
296.05
984,841
Jul 7, 2026
310.95
312.00
307.15
310.25
307.55
547,351
Jul 6, 2026
313.45
314.00
307.75
309.55
306.86
483,631
Jul 3, 2026
318.00
318.20
313.45
314.50
311.76
379,482
Jul 2, 2026
318.65
319.40
314.50
315.65
312.90
526,313
Jul 1, 2026
311.00
325.40
310.50
316.90
314.14
3,400,164
Jun 30, 2026
308.50
311.90
307.15
307.95
305.27
504,484
Jun 29, 2026
312.00
313.00
305.05
306.20
303.54
455,450
Jun 25, 2026
319.90
321.00
313.00
314.05
311.32
468,612
Jun 24, 2026
320.10
322.00
315.40
317.40
314.64
555,175
Jun 23, 2026
322.40
324.90
315.55
318.45
315.68
962,885
Jun 22, 2026
322.00
328.35
322.00
323.50
320.69
864,679
Jun 19, 2026
321.00
324.50
316.35
319.40
316.62
640,456
Jun 18, 2026
327.25
329.35
320.60
322.70
319.89
941,691
Jun 17, 2026
323.40
328.90
322.35
323.95
321.13
1,215,600
Jun 16, 2026
321.30
328.35
318.50
321.80
319.00
1,171,360
Jun 15, 2026
320.00
324.00
315.05
318.75
315.98
980,081
Jun 12, 2026
300.85
311.00
297.00
308.75
306.06
926,300
Jun 11, 2026
299.70
299.95
293.10
294.50
291.94
621,473
Jun 10, 2026
310.00
312.00
300.50
302.75
300.12
554,807
Jun 9, 2026
305.00
312.90
305.00
311.95
309.24
620,425
Jun 8, 2026
308.70
311.65
302.05
303.60
300.96
628,346
Jun 5, 2026
316.05
320.25
311.90
313.25
310.53
602,561
Jun 4, 2026
314.10
320.50
310.50
314.35
311.62
645,749
Jun 3, 2026
316.00
319.25
309.20
317.30
314.54
652,085
Jun 2, 2026
308.20
318.00
306.15
316.00
313.25
591,495
Jun 1, 2026
316.00
320.25
310.50
311.30
308.59
680,654
May 29, 2026
325.40
326.20
312.75
315.30
312.56
916,935
May 27, 2026
325.50
328.20
323.00
324.30
321.48
507,838
May 26, 2026
326.55
330.50
321.10
324.05
321.23
716,104
May 25, 2026
322.05
330.00
321.05
328.55
325.69
1,486,613
May 22, 2026
320.05
321.90
318.50
320.10
317.32
470,848
May 21, 2026
325.10
327.25
319.15
321.10
318.31
697,177
May 20, 2026
315.00
322.00
313.00
320.30
317.51
613,119
May 19, 2026
319.00
322.40
316.40
317.35
314.59
527,294
May 18, 2026
318.00
319.90
311.30
318.20
315.43
904,754
May 15, 2026
329.85
330.90
319.00
320.10
317.32
788,586
May 14, 2026
324.55
330.00
317.75
328.65
325.79
1,296,022
May 13, 2026
320.00
327.00
320.00
323.00
320.19
731,574
May 12, 2026
333.00
335.85
316.90
318.50
315.73
1,104,210
May 11, 2026
341.00
341.60
331.50
333.00
330.10
1,006,421
May 8, 2026
348.00
349.50
341.20
342.60
339.62
1,324,435
May 7, 2026
344.60
351.95
343.00
348.25
345.22
3,064,994
May 6, 2026
343.05
345.80
339.00
343.15
340.17
1,737,448
May 5, 2026
333.95
344.05
331.35
340.50
337.54
3,603,459
May 4, 2026
338.85
345.00
330.20
336.05
333.13
4,978,929
Apr 30, 2026
325.00
326.00
319.37
323.55
320.74
774,156
Apr 29, 2026
333.95
334.03
325.15
326.64
323.80
1,023,029
Apr 28, 2026
327.50
338.76
327.50
332.30
329.41
4,289,730
Apr 27, 2026
317.30
325.79
317.05
323.80
320.98
936,751
Apr 24, 2026
327.00
328.90
314.51
315.90
313.15
1,110,099
Apr 23, 2026
329.41
335.72
325.20
327.20
324.35
1,341,707
Apr 22, 2026
325.50
334.87
324.80
331.59
328.71
1,514,325
Apr 21, 2026
327.95
332.62
325.06
326.49
323.65
1,462,196
Apr 20, 2026
335.28
336.66
324.54
326.28
323.44
1,662,564
Apr 17, 2026
333.00
342.77
331.17
335.29
332.37
4,320,811
Apr 16, 2026
339.51
353.90
333.35
337.87
334.93
26,416,380
Apr 15, 2026
300.03
339.85
300.03
336.73
333.80
69,537,346
Apr 13, 2026
278.00
288.12
275.57
284.38
281.91
1,132,254
Apr 10, 2026
284.95
294.20
282.94
286.90
284.40
2,054,688
Apr 9, 2026
284.54
290.56
279.45
282.41
279.95
1,317,672
Apr 8, 2026
280.10
285.90
275.50
284.54
282.06
1,573,955
Apr 7, 2026
267.95
272.75
264.19
268.85
266.51
1,819,768
Apr 6, 2026
264.00
268.63
256.74
266.96
264.64
1,527,908
Apr 2, 2026
255.77
264.91
252.60
263.55
261.26
1,032,874
Apr 1, 2026
258.53
265.70
253.18
263.78
261.49
1,844,720
Mar 30, 2026
260.00
260.50
245.00
246.10
243.96
2,180,652
Mar 27, 2026
265.00
268.30
258.25
260.50
258.23
1,655,195
Mar 25, 2026
265.00
272.85
263.85
268.80
266.46
1,277,110
Mar 24, 2026
260.70
264.35
253.35
262.00
259.72
1,286,151
Mar 23, 2026
270.15
271.00
251.15
253.30
251.10
1,312,012
Mar 20, 2026
273.00
279.50
270.20
271.50
269.14
996,603
Mar 19, 2026
274.85
277.40
269.10
270.45
268.10
870,142
Mar 18, 2026
272.85
284.70
272.00
282.45
279.99
1,387,424
Mar 17, 2026
272.95
274.50
269.50
272.25
269.88
1,046,995
Mar 16, 2026
278.00
279.25
265.45
269.95
267.60
1,131,090
Mar 13, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
285.00
285.80
276.75
278.00
275.58
655,595
Mar 12, 2026
281.00
291.25
275.10
287.10
283.61
978,673
Mar 11, 2026
287.05
293.40
281.25
283.50
280.06
1,198,642
Mar 10, 2026
289.00
289.45
282.70
288.40
284.90
704,720
Mar 9, 2026
289.90
289.90
275.45
282.15
278.72
1,210,792
Mar 6, 2026
281.90
299.80
280.00
290.90
287.37
3,320,734
Mar 5, 2026
281.40
284.90
276.15
282.05
278.62
1,008,526
Mar 4, 2026
289.95
289.95
276.50
278.55
275.17
1,454,053
Mar 2, 2026
295.95
303.05
291.50
293.55
289.98
1,878,268
Feb 27, 2026
314.00
316.50
310.65
313.65
309.84
742,745
Feb 26, 2026
319.15
320.00
310.60
312.60
308.80
807,189
Feb 25, 2026
325.10
325.60
316.00
317.55
313.69
768,330
Feb 24, 2026
328.50
328.75
319.75
323.45
319.52
1,003,914
Feb 23, 2026
334.00
338.00
327.00
330.60
326.58
2,436,421
Feb 20, 2026
330.70
332.00
322.00
324.35
320.41
1,205,733
Feb 19, 2026
334.00
338.50
328.00
328.65
324.66
958,591
Feb 18, 2026
330.95
334.75
328.65
333.55
329.50
588,371
Feb 17, 2026
332.20
334.95
328.65
329.50
325.50
392,402
Feb 16, 2026
330.40
335.00
326.00
331.20
327.18
507,687
Feb 13, 2026
332.00
332.90
329.35
331.35
327.32
446,042
Feb 12, 2026
340.95
340.95
333.40
336.25
332.16
658,824
Feb 11, 2026
345.70
345.70
337.50
339.40
335.28
768,957
Feb 10, 2026
346.00
358.60
343.20
346.85
342.64
11,135,460
Feb 9, 2026
326.25
333.75
325.15
332.20
328.16
725,032
Feb 6, 2026
329.75
329.75
322.50
324.00
320.06
612,646
Feb 5, 2026
335.00
335.60
330.15
330.80
326.78
513,128
Feb 4, 2026
334.80
336.20
330.40
334.80
330.73
887,126
Feb 3, 2026
340.00
347.85
334.00
334.90
330.83
1,606,621
Feb 2, 2026
333.00
338.50
323.60
336.80
332.71
1,326,999
Jan 30, 2026
340.20
355.80
335.60
353.40
349.11
2,101,706
Jan 29, 2026
349.00
350.75
337.25
342.55
338.39
1,290,552
Jan 28, 2026
334.70
349.00
333.05
346.95
342.73
1,551,473
Jan 27, 2026
331.50
335.90
325.10
330.80
326.78
1,216,332
Jan 23, 2026
337.70
343.60
327.20
328.20
324.21
1,338,647
Jan 22, 2026
334.00
338.00
331.50
336.10
332.02
1,171,540
Jan 21, 2026
331.50
333.50
324.00
327.35
323.37
1,561,524
Jan 20, 2026
344.30
345.10
329.00
331.55
327.52
1,229,590
Jan 19, 2026
347.50
350.10
343.00
344.35
340.17
812,762
Jan 16, 2026
352.50
353.90
346.30
347.85
343.62
1,103,933
Jan 15, 2026
352.95
352.95
352.95
352.95
348.66
-
Jan 14, 2026
333.35
356.25
332.45
352.95
348.66
3,551,010
Jan 13, 2026
345.80
348.00
337.05
340.15
336.02
824,260
Jan 12, 2026
343.55
345.55
334.15
343.55
339.38
1,188,355
Jan 9, 2026
353.80
357.80
341.50
343.55
339.38
1,175,456
Jan 8, 2026
368.30
370.25
352.00
353.40
349.11
1,449,648
Jan 7, 2026
370.70
373.35
367.75
368.70
364.22
674,238
Jan 6, 2026
371.90
376.05
366.50
371.00
366.49
1,103,160
Jan 5, 2026
376.05
377.65
368.05
370.15
365.65
964,278
Jan 2, 2026
376.00
381.00
372.80
376.15
371.58
2,205,349
Jan 1, 2026
373.00
374.25
366.50
370.95
366.44
1,056,729
Dec 31, 2025
367.10
377.50
365.30
371.55
367.04
2,151,106
Dec 30, 2025
371.10
375.95
364.00
366.95
362.49
1,878,559
Dec 29, 2025
382.90
387.70
370.30
372.35
367.83
3,207,337
Dec 26, 2025
356.55
391.00
354.05
378.25
373.65
18,235,601
Dec 24, 2025
360.80
366.00
354.45
356.75
352.41
2,061,457
Dec 23, 2025
344.85
373.00
341.70
358.70
354.34
10,637,411
Dec 22, 2025
334.40
346.85
334.10
341.60
337.45
2,096,109
Dec 19, 2025
325.70
335.00
324.80
333.30
329.25
722,993
Dec 18, 2025
329.85
329.85
322.55
326.05
322.09
493,152
Dec 17, 2025
339.00
339.00
324.60
328.90
324.90
1,093,324
Dec 16, 2025
335.40
336.70
330.15
331.65
327.62
641,300
Dec 15, 2025
329.20
337.25
327.40
335.90
331.82
876,919
Dec 12, 2025
332.25
334.00
326.35
329.20
325.20
771,206
Dec 11, 2025
318.80
339.50
315.30
332.25
328.21
3,809,212
Dec 10, 2025
324.80
326.50
316.90
318.85
314.98
552,254
Dec 9, 2025
317.00
325.00
311.05
323.90
319.96
912,948
Dec 8, 2025
336.00
336.00
311.15
317.00
313.15
960,133
Dec 5, 2025
332.50
340.60
330.30
334.35
330.29
1,081,531
Dec 4, 2025
333.70
337.95
329.25
330.50
326.48
552,854
Dec 3, 2025
337.85
338.55
331.00
332.05
328.02
417,762
Dec 2, 2025
337.00
339.80
334.30
336.15
332.07
347,106
Dec 1, 2025
339.90
343.35
336.15
338.85
334.73
466,760
Nov 28, 2025
345.60
345.70
337.55
338.90
334.78
472,703
Nov 27, 2025
345.60
351.20
345.00
345.95
341.75
557,430
Nov 26, 2025
338.90
345.15
336.15
343.20
339.03
555,871
Nov 25, 2025
335.75
341.30
332.40
338.15
334.04
574,893
Nov 24, 2025
342.00
343.50
334.00
335.75
331.67
555,047
Nov 21, 2025
347.95
349.75
340.15
342.25
338.09
471,719
Nov 20, 2025
351.00
355.50
349.00
349.60
345.35
467,170
Nov 19, 2025
355.95
355.95
349.10
350.55
346.29
511,833
Nov 18, 2025
363.80
364.00
355.00
356.00
351.67
537,698
Nov 17, 2025
358.25
372.20
357.55
364.35
359.92
1,829,500
Nov 14, 2025
351.90
361.65
350.35
358.10
353.75
765,850
Nov 13, 2025
356.00
359.95
351.30
352.70
348.41
468,253
Nov 12, 2025
355.00
359.30
352.25
357.40
353.06
562,335
Nov 11, 2025
350.00
355.00
345.95
353.30
349.01
558,041
Nov 10, 2025
352.05
353.95
348.10
349.25
345.01
466,528
Nov 7, 2025
353.45
353.45
347.05
351.65
347.38
670,977
Nov 6, 2025
363.60
363.75
352.45
354.50
350.19
627,815
Nov 4, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
369.00
370.50
362.80
364.20
359.77
501,538
Nov 3, 2025
369.85
374.80
368.10
369.75
364.27
579,034
