NSE - Delayed Quote
INR
Rail Vikas Nigam Limited (RVNL.NS)
186.11
+6.44
(+3.58%)
At close: 3:29:29 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
186.00
186.59
179.50
179.67
179.67
4,511,025
Oct 29, 2026
184.60
186.44
182.71
186.00
186.00
2,925,924
Oct 28, 2026
180.10
186.66
179.00
184.10
184.10
4,601,525
Oct 27, 2026
182.65
184.13
180.50
181.00
181.00
3,758,931
Oct 26, 2026
180.15
185.43
177.86
182.65
182.65
4,537,141
Oct 23, 2026
187.18
187.90
179.49
181.31
181.31
4,472,136
Oct 22, 2026
187.53
188.87
184.61
187.18
187.18
3,166,810
Oct 21, 2026
194.50
195.48
186.80
188.41
188.41
3,417,205
Oct 19, 2026
200.21
200.95
194.01
194.50
194.50
1,970,644
Oct 16, 2026
196.74
201.99
194.77
199.45
199.45
4,154,372
Oct 15, 2026
196.00
197.94
195.22
196.74
196.74
2,103,463
Oct 14, 2026
197.30
199.30
195.02
196.88
196.88
2,469,049
Oct 13, 2026
193.24
197.50
191.74
197.30
197.30
3,454,585
Oct 12, 2026
191.00
195.97
191.00
192.74
192.74
3,633,357
Oct 9, 2026
188.25
191.84
187.60
190.65
190.65
3,974,632
Oct 8, 2026
195.00
195.60
186.90
187.20
187.20
5,378,212
Oct 7, 2026
198.00
198.25
194.65
195.87
195.87
2,797,757
Oct 6, 2026
197.00
201.20
196.64
198.78
198.78
3,145,856
Oct 5, 2026
198.00
199.90
195.34
196.95
196.95
2,937,181
Oct 1, 2026
201.50
202.45
194.05
197.00
197.00
6,247,340
Sep 30, 2026
198.70
209.65
198.25
201.76
201.76
17,689,293
Sep 29, 2026
202.00
202.00
195.32
197.90
197.90
7,345,733
Sep 28, 2026
206.06
206.38
202.00
202.75
202.75
2,550,019
Sep 25, 2026
206.00
207.33
203.92
207.00
207.00
2,405,229
Sep 24, 2026
209.75
210.10
205.26
206.00
206.00
2,862,163
Sep 23, 2026
211.80
213.86
210.45
211.77
211.77
2,894,169
Sep 22, 2026
211.00
213.30
209.63
211.15
211.15
4,049,857
Sep 21, 2026
214.01
214.28
209.35
209.71
209.71
6,562,323
Sep 18, 2026
201.80
214.29
200.78
214.29
214.29
9,469,057
Sep 17, 2026
196.50
201.90
196.50
201.70
201.70
3,554,203
Sep 16, 2026
199.05
200.19
195.15
197.50
197.50
4,733,889
Sep 15, 2026
205.00
207.00
198.29
199.00
199.00
3,967,219
Sep 11, 2026
204.50
204.99
202.04
204.90
204.90
3,816,727
Sep 10, 2026
208.00
211.25
205.00
205.60
205.60
5,012,189
Sep 9, 2026
206.82
209.45
206.11
207.00
207.00
3,171,906
Sep 8, 2026
210.05
211.30
207.00
207.50
207.50
2,884,655
Sep 7, 2026
215.08
216.45
209.36
210.05
210.05
12,205,275
Sep 4, 2026
211.00
214.18
209.62
212.49
212.49
6,287,421
Sep 3, 2026
207.20
211.52
207.20
209.30
209.30
4,061,743
Sep 2, 2026
207.00
207.00
203.83
206.00
206.00
3,795,701
Sep 1, 2026
210.21
212.23
208.00
208.38
208.38
3,502,970
Aug 31, 2026
214.00
214.21
209.50
210.00
210.00
3,633,575
Aug 28, 2026
217.00
217.10
214.00
214.22
214.22
2,941,255
Aug 27, 2026
220.87
221.80
215.11
216.00
216.00
4,589,569
Aug 26, 2026
220.00
223.29
219.78
221.39
221.39
3,616,707
Aug 25, 2026
221.70
224.10
217.02
218.40
218.40
7,347,704
Aug 24, 2026
225.30
227.89
221.25
221.70
221.70
5,267,562
Aug 21, 2026
227.90
231.38
225.30
225.30
225.30
2,620,850
Aug 20, 2026
225.00
231.20
224.67
227.90
227.90
4,866,054
Aug 19, 2026
226.07
226.54
221.25
223.50
223.50
4,106,168
Aug 18, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
226.20
227.88
225.00
225.00
225.00
2,172,981
Aug 17, 2026
227.00
229.40
224.84
228.50
227.79
2,320,005
Aug 14, 2026
228.00
228.92
225.55
227.35
226.64
2,580,170
Aug 13, 2026
230.00
230.90
227.89
228.15
227.44
2,127,280
Aug 12, 2026
231.16
233.67
227.65
230.00
229.29
5,612,306
Aug 11, 2026
230.68
231.60
227.13
230.00
229.29
6,399,915
Aug 10, 2026
233.39
233.39
230.05
230.68
229.96
2,315,754
Aug 7, 2026
235.00
236.76
233.01
233.38
232.65
4,691,820
Aug 6, 2026
229.49
236.25
227.59
235.00
234.27
6,727,373
Aug 5, 2026
232.70
234.43
228.16
229.00
228.29
2,739,599
Aug 4, 2026
232.90
235.20
229.80
231.40
230.68
4,277,319
Aug 3, 2026
225.70
234.70
225.70
232.90
232.18
8,366,055
Jul 31, 2026
223.95
226.52
222.10
225.48
224.78
4,389,129
Jul 30, 2026
224.00
224.45
222.01
222.88
222.19
3,000,955
Jul 29, 2026
224.20
228.40
224.01
224.83
224.13
10,091,069
Jul 28, 2026
224.49
224.49
220.16
221.34
220.65
3,463,190
Jul 27, 2026
226.03
227.60
223.56
223.95
223.25
3,968,892
Jul 24, 2026
221.90
225.98
220.84
224.53
223.83
5,204,038
Jul 23, 2026
221.61
226.20
221.21
224.13
223.43
3,963,760
Jul 22, 2026
225.00
225.51
222.10
223.11
222.42
3,034,876
Jul 21, 2026
226.00
228.37
223.64
225.26
224.56
3,466,548
Jul 20, 2026
225.44
227.50
223.50
226.87
226.17
3,555,757
Jul 17, 2026
227.40
227.89
224.50
225.44
224.74
3,890,424
Jul 16, 2026
227.90
230.30
226.04
226.40
225.70
3,847,258
Jul 15, 2026
227.30
232.20
226.50
226.97
226.26
4,735,208
Jul 14, 2026
229.40
230.21
226.11
227.31
226.60
3,628,384
Jul 13, 2026
230.41
231.87
228.65
231.54
230.82
4,443,741
Jul 10, 2026
226.99
236.89
226.99
232.67
231.95
6,855,244
Jul 9, 2026
225.00
228.35
223.99
226.23
225.53
2,296,275
Jul 8, 2026
230.41
230.98
223.56
224.73
224.03
4,116,538
Jul 7, 2026
233.50
234.30
231.45
232.66
231.94
2,061,214
Jul 6, 2026
235.16
235.50
232.92
233.84
233.11
2,637,860
Jul 3, 2026
237.35
238.48
235.18
235.77
235.04
2,468,195
Jul 2, 2026
238.40
239.30
236.39
236.85
236.11
2,322,672
Jul 1, 2026
236.20
241.19
235.11
237.61
236.87
5,837,009
Jun 30, 2026
238.00
238.88
235.30
235.83
235.10
4,559,478
Jun 29, 2026
240.25
240.78
236.78
237.51
236.77
3,979,891
Jun 25, 2026
240.96
245.38
240.05
240.85
240.10
8,000,208
Jun 24, 2026
239.00
241.25
235.44
239.94
239.19
6,070,613
Jun 23, 2026
246.19
246.29
239.01
240.13
239.38
5,117,559
Jun 22, 2026
249.00
250.90
245.00
246.19
245.43
12,856,293
Jun 19, 2026
246.50
246.50
242.29
243.99
243.23
5,474,304
Jun 18, 2026
251.02
251.38
245.29
247.58
246.81
17,276,217
Jun 17, 2026
242.20
246.48
240.06
245.14
244.38
7,044,376
Jun 16, 2026
241.80
243.59
239.65
241.14
240.39
3,985,588
Jun 15, 2026
242.00
243.40
239.00
239.70
238.96
9,213,758
Jun 12, 2026
228.50
234.00
225.10
233.26
232.54
7,558,813
Jun 11, 2026
226.99
226.99
221.55
222.19
221.50
5,624,143
Jun 10, 2026
234.50
235.60
227.56
228.17
227.46
5,304,890
Jun 9, 2026
232.00
236.40
231.25
233.89
233.16
11,229,522
Jun 8, 2026
231.99
233.89
227.01
228.23
227.52
8,058,747
Jun 5, 2026
237.02
238.61
233.80
235.61
234.88
11,139,995
Jun 4, 2026
237.00
240.67
235.85
236.46
235.73
12,057,009
Jun 3, 2026
241.40
241.52
233.05
239.02
238.28
13,120,281
Jun 2, 2026
240.00
241.75
232.73
240.75
240.00
15,130,810
Jun 1, 2026
248.10
249.81
240.80
241.56
240.81
9,432,010
May 29, 2026
251.80
255.20
243.00
245.45
244.69
62,620,879
May 27, 2026
259.75
259.75
251.30
252.30
251.52
14,271,574
May 26, 2026
263.95
266.90
259.00
259.75
258.94
21,022,452
May 25, 2026
274.15
275.85
272.00
272.45
271.60
7,242,974
May 22, 2026
271.50
273.95
267.70
271.10
270.26
7,245,031
May 21, 2026
273.50
275.00
269.35
270.75
269.91
5,924,922
May 20, 2026
270.10
270.65
264.55
269.60
268.76
6,452,689
May 19, 2026
276.85
278.30
270.35
271.55
270.71
5,336,823
May 18, 2026
280.00
280.45
271.10
276.80
275.94
5,295,517
May 15, 2026
287.90
288.50
281.50
283.00
282.12
3,490,324
May 14, 2026
287.15
291.35
281.10
287.20
286.31
5,258,586
May 13, 2026
283.70
291.35
283.70
285.00
284.11
6,906,724
May 12, 2026
294.00
296.55
282.30
283.30
282.42
4,640,229
May 11, 2026
303.45
303.45
294.25
295.40
294.48
4,174,262
May 8, 2026
308.40
309.35
303.50
305.00
304.05
5,172,774
May 7, 2026
306.50
310.00
303.40
308.70
307.74
7,369,135
May 6, 2026
303.00
306.20
299.30
305.10
304.15
5,508,025
May 5, 2026
296.00
304.60
295.45
300.45
299.52
7,031,295
May 4, 2026
299.40
303.40
292.60
296.65
295.73
5,166,839
Apr 30, 2026
300.20
301.00
294.00
297.65
296.73
5,939,952
Apr 29, 2026
310.01
311.45
301.10
302.30
301.36
6,890,706
Apr 28, 2026
306.00
311.00
305.20
308.63
307.67
5,498,448
Apr 27, 2026
305.25
310.20
305.01
305.95
305.00
6,622,709
Apr 24, 2026
308.65
309.88
301.00
303.44
302.50
7,153,014
Apr 23, 2026
306.50
311.30
304.79
307.21
306.26
12,434,990
Apr 22, 2026
297.11
308.33
297.00
307.41
306.45
10,257,184
Apr 21, 2026
296.00
300.98
294.26
298.86
297.93
5,053,668
Apr 20, 2026
304.50
304.50
295.00
296.33
295.41
7,409,927
Apr 17, 2026
300.00
311.85
298.85
303.06
302.12
38,682,777
Apr 16, 2026
291.40
298.67
287.12
293.89
292.98
16,534,179
Apr 15, 2026
278.00
288.85
276.75
287.06
286.17
14,149,575
Apr 13, 2026
268.90
272.99
264.20
271.79
270.95
4,822,162
Apr 10, 2026
274.01
282.50
273.45
275.00
274.15
7,566,878
Apr 9, 2026
275.54
277.06
268.63
272.83
271.98
7,863,358
Apr 8, 2026
275.00
276.48
271.15
274.94
274.09
7,152,702
Apr 7, 2026
259.55
263.90
256.84
261.26
260.45
6,242,256
Apr 6, 2026
261.90
266.37
253.68
261.55
260.74
8,409,559
Apr 2, 2026
256.02
262.23
251.00
260.66
259.85
6,288,152
Apr 1, 2026
259.90
265.25
257.00
262.61
261.79
6,682,134
Mar 30, 2026
260.00
261.10
248.00
249.65
248.87
9,646,699
Mar 27, 2026
266.30
268.20
261.60
264.05
263.23
8,339,136
Mar 25, 2026
262.95
273.40
261.30
268.85
268.01
9,706,528
Mar 24, 2026
259.00
261.50
254.60
258.45
257.65
7,204,605
Mar 23, 2026
260.70
260.75
249.10
250.25
249.47
6,637,313
Mar 20, 2026
265.45
270.55
262.90
264.55
263.73
4,440,790
Mar 19, 2026
268.70
270.00
261.25
262.35
261.53
5,522,133
Mar 18, 2026
268.00
277.45
268.00
275.10
274.25
5,660,387
Mar 17, 2026
270.00
271.80
263.55
267.80
266.97
5,878,865
Mar 16, 2026
271.25
271.90
260.70
266.70
265.87
6,663,574
Mar 13, 2026
278.00
280.35
270.35
271.25
270.41
4,564,446
Mar 12, 2026
275.70
284.35
270.95
279.60
278.73
6,945,305
Mar 11, 2026
285.00
288.90
275.50
277.20
276.34
6,071,568
Mar 10, 2026
281.90
285.00
278.00
283.60
282.72
5,919,804
Mar 9, 2026
280.90
281.70
272.80
276.20
275.34
6,579,815
Mar 6, 2026
279.25
298.40
278.75
286.00
285.11
19,912,627
Mar 5, 2026
283.30
287.40
275.10
279.25
278.38
8,717,645
Mar 4, 2026
293.90
294.65
271.25
282.05
281.17
9,465,512
Mar 2, 2026
295.80
307.95
295.20
299.45
298.52
9,578,303
Feb 27, 2026
318.30
320.90
314.00
316.35
315.37
5,445,951
Feb 26, 2026
319.00
321.00
316.30
318.30
317.31
6,016,159
Feb 25, 2026
324.00
324.00
315.00
317.60
316.61
6,473,531
Feb 24, 2026
318.30
322.50
313.85
321.65
320.65
6,655,071
Feb 23, 2026
313.00
320.90
310.00
319.20
318.21
8,267,917
Feb 20, 2026
305.50
313.90
303.00
312.10
311.13
9,829,650
Feb 19, 2026
310.90
314.45
305.00
306.85
305.90
8,070,615
Feb 18, 2026
308.80
311.50
306.80
309.65
308.69
5,539,696
Feb 17, 2026
308.95
311.70
307.20
308.75
307.79
4,740,580
Feb 16, 2026
306.50
311.90
304.10
309.65
308.69
5,843,907
Feb 13, 2026
309.95
311.45
306.00
308.95
307.99
8,168,629
Feb 12, 2026
315.90
315.90
309.10
313.70
312.73
9,189,505
Feb 11, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
316.50
319.30
313.20
316.55
315.57
5,142,291
Feb 10, 2026
319.00
324.80
316.55
319.45
317.46
9,489,579
Feb 9, 2026
315.00
322.50
314.50
317.25
315.27
6,233,149
Feb 6, 2026
315.25
316.25
310.50
314.10
312.14
6,474,773
Feb 5, 2026
321.00
324.20
316.00
316.60
314.63
5,886,319
Feb 4, 2026
323.70
323.90
318.75
321.00
319.00
7,624,858
Feb 3, 2026
334.40
339.00
323.00
324.65
322.63
9,101,195
Feb 2, 2026
320.00
325.50
312.05
322.80
320.79
15,366,228
Jan 30, 2026
337.90
344.90
331.80
343.40
341.26
14,048,559
Jan 29, 2026
348.55
352.80
331.20
341.45
339.32
27,044,493
Jan 28, 2026
328.40
344.20
326.50
342.50
340.37
12,410,845
Jan 27, 2026
327.90
328.30
321.05
323.90
321.88
6,925,291
Jan 23, 2026
331.00
334.80
323.40
325.15
323.13
6,752,882
Jan 22, 2026
322.60
330.50
319.35
329.00
326.95
7,930,048
Jan 21, 2026
318.00
324.15
313.80
317.10
315.13
8,128,372
Jan 20, 2026
331.30
331.55
318.95
320.30
318.31
7,883,696
Jan 19, 2026
332.95
337.70
329.80
331.30
329.24
5,086,365
Jan 16, 2026
341.00
344.95
333.50
335.15
333.06
6,964,569
Jan 15, 2026
338.30
338.30
338.30
338.30
336.19
-
Jan 14, 2026
329.50
341.90
328.00
338.30
336.19
10,947,879
Jan 13, 2026
334.00
337.65
325.05
330.20
328.14
7,141,388
Jan 12, 2026
333.45
333.90
323.10
331.65
329.58
9,252,024
Jan 9, 2026
344.00
350.35
330.30
332.20
330.13
10,019,235
Jan 8, 2026
357.40
360.75
341.00
342.55
340.42
8,367,219
Jan 7, 2026
358.80
365.90
356.25
357.40
355.17
7,777,810
Jan 6, 2026
361.90
367.75
354.40
358.30
356.07
5,660,162
Jan 5, 2026
366.05
372.90
358.45
361.00
358.75
6,255,317
Jan 2, 2026
363.50
368.45
360.65
365.85
363.57
7,088,047
Jan 1, 2026
359.20
365.40
355.50
361.50
359.25
7,782,539
Dec 31, 2025
360.50
366.25
356.10
357.25
355.03
13,232,939
Dec 30, 2025
369.90
373.05
358.10
360.35
358.11
23,158,835
Dec 29, 2025
394.95
400.70
365.90
367.60
365.31
38,027,612
Dec 26, 2025
346.70
392.80
345.85
387.95
385.53
102,998,642
Dec 24, 2025
343.95
349.40
338.00
345.70
343.55
12,510,973
Dec 23, 2025
334.20
349.50
333.00
341.85
339.72
20,825,008
Dec 22, 2025
320.05
335.50
319.10
332.50
330.43
13,224,486
Dec 19, 2025
308.70
320.70
306.65
319.15
317.16
5,025,216
Dec 18, 2025
306.95
307.15
303.20
305.95
304.04
2,042,006
Dec 17, 2025
309.50
310.90
306.00
307.25
305.34
1,877,813
Dec 16, 2025
312.55
312.60
308.00
309.40
307.47
1,438,292
Dec 15, 2025
312.00
314.45
311.70
313.15
311.20
1,474,329
Dec 12, 2025
313.35
315.15
311.05
313.90
311.95
1,953,253
Dec 11, 2025
308.75
316.00
307.25
311.90
309.96
3,663,101
Dec 10, 2025
312.05
315.00
307.55
308.90
306.98
2,160,269
Dec 9, 2025
304.00
313.70
301.20
312.70
310.75
4,741,731
Dec 8, 2025
310.45
311.55
301.65
307.15
305.24
3,969,397
Dec 5, 2025
312.30
312.40
307.85
310.85
308.91
3,104,280
Dec 4, 2025
313.25
316.40
310.70
312.40
310.45
4,042,661
Dec 3, 2025
317.45
318.80
311.05
311.65
309.71
3,009,610
Dec 2, 2025
320.00
320.40
316.55
317.90
315.92
2,598,203
Dec 1, 2025
323.80
327.50
320.55
321.65
319.65
3,356,315
Nov 28, 2025
323.00
324.80
321.50
324.10
322.08
3,243,378
Nov 27, 2025
326.80
329.70
321.60
324.55
322.53
4,946,518
Nov 26, 2025
319.75
324.90
317.90
323.60
321.58
5,359,842
Nov 25, 2025
323.55
326.00
315.20
322.90
320.89
10,977,583
Nov 24, 2025
316.90
329.95
312.60
324.85
322.83
9,809,535
Nov 21, 2025
319.05
319.05
313.60
314.00
312.04
2,555,681
Nov 20, 2025
320.45
324.15
318.10
319.10
317.11
2,390,778
Nov 19, 2025
320.90
322.20
316.50
320.15
318.16
2,950,970
Nov 18, 2025
327.00
327.40
320.30
321.20
319.20
3,136,355
Nov 17, 2025
322.65
335.65
321.40
327.00
324.96
13,111,023
Nov 14, 2025
314.35
325.25
314.30
321.05
319.05
7,162,206
Nov 13, 2025
316.05
320.90
314.00
314.30
312.34
3,602,435
Nov 12, 2025
314.00
320.50
308.00
316.35
314.38
7,164,298
Nov 11, 2025
317.50
320.30
315.05
317.75
315.77
2,711,458
Nov 10, 2025
318.30
320.85
315.55
315.90
313.93
2,271,236
Nov 7, 2025
317.70
319.80
314.00
318.00
316.02
3,577,541
Nov 6, 2025
325.90
327.45
317.30
317.80
315.82
3,610,101
Nov 4, 2025
329.65
330.35
324.30
325.80
323.77
1,993,561
Nov 3, 2025
328.40
331.55
327.70
328.70
326.65
2,313,547
