BSE - Free Realtime Quote
INR
Rail Vikas Nigam Limited (RVNL.BO)
190.60
+10.80
(+6.01%)
As of 11:44:41 AM GMT+5:30. Market Open.
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
Nov 2, 2026
180.10
191.80
180.10
191.15
191.15
631,397
Oct 30, 2026
185.95
186.10
179.65
179.80
179.80
406,035
Oct 29, 2026
184.50
186.35
182.75
186.10
186.10
150,613
Oct 28, 2026
180.70
186.50
179.00
184.05
184.05
295,187
Oct 27, 2026
183.00
184.10
180.40
181.00
181.00
179,151
Oct 26, 2026
180.00
185.40
178.00
182.00
182.00
282,686
Oct 23, 2026
187.00
187.80
179.50
180.10
180.10
374,158
Oct 22, 2026
187.90
188.80
184.55
186.90
186.90
222,720
Oct 21, 2026
194.50
195.30
187.00
188.30
188.30
390,079
Oct 19, 2026
200.10
201.00
194.05
194.50
194.50
274,172
Oct 16, 2026
197.00
201.85
194.75
199.75
199.75
301,999
Oct 15, 2026
196.70
197.90
195.15
196.50
196.50
151,581
Oct 14, 2026
197.30
199.20
195.00
196.75
196.75
296,947
Oct 13, 2026
193.50
197.45
191.75
197.45
197.45
431,612
Oct 12, 2026
191.15
195.95
191.15
192.80
192.80
267,069
Oct 9, 2026
188.80
191.85
187.65
190.50
190.50
286,919
Oct 8, 2026
195.00
195.40
187.00
187.10
187.10
764,808
Oct 7, 2026
197.80
198.20
194.75
196.00
196.00
397,716
Oct 6, 2026
197.90
201.30
196.70
198.80
198.80
221,943
Oct 5, 2026
197.75
199.95
195.35
196.70
196.70
354,360
Oct 1, 2026
201.45
202.45
194.10
197.00
197.00
894,607
Sep 30, 2026
198.45
209.70
198.45
202.00
202.00
1,488,809
Sep 29, 2026
201.45
201.80
195.40
198.00
198.00
704,440
Sep 28, 2026
206.70
206.70
202.15
203.00
203.00
201,747
Sep 25, 2026
205.75
207.25
203.95
206.80
206.80
306,251
Sep 24, 2026
210.00
210.05
205.50
207.00
207.00
219,073
Sep 23, 2026
212.05
213.70
210.50
211.60
211.60
206,665
Sep 22, 2026
210.25
213.20
209.55
210.85
210.85
466,022
Sep 21, 2026
215.00
215.00
209.25
210.00
210.00
565,515
Sep 18, 2026
201.90
210.50
200.80
210.30
210.30
383,120
Sep 17, 2026
196.80
201.75
196.55
201.15
201.15
222,524
Sep 16, 2026
199.25
200.20
195.20
197.10
197.10
372,577
Sep 15, 2026
204.75
207.15
198.55
198.90
198.90
618,768
Sep 11, 2026
204.95
205.00
202.15
205.00
205.00
315,977
Sep 10, 2026
208.00
211.20
205.15
205.35
205.35
456,268
Sep 9, 2026
206.95
209.40
206.40
207.00
207.00
240,397
Sep 8, 2026
209.80
211.30
206.85
207.35
207.35
442,539
Sep 7, 2026
216.20
216.50
209.65
210.50
210.50
746,736
Sep 4, 2026
212.40
214.15
209.80
212.00
212.00
603,919
Sep 3, 2026
206.30
211.50
206.30
209.50
209.50
277,789
Sep 2, 2026
207.50
207.50
203.95
205.95
205.95
246,399
Sep 1, 2026
210.30
212.20
208.00
208.35
208.35
264,432
Aug 31, 2026
213.55
214.00
209.50
209.90
209.90
684,755
Aug 28, 2026
216.55
217.20
214.05
214.30
214.30
579,007
Aug 27, 2026
222.65
222.65
215.55
216.50
216.50
322,844
Aug 26, 2026
220.75
223.20
219.65
221.25
221.25
429,327
Aug 25, 2026
221.85
224.00
217.10
218.40
218.40
418,041
Aug 24, 2026
225.00
227.90
221.50
221.60
221.60
417,866
Aug 21, 2026
228.45
231.30
225.30
225.30
225.30
311,078
Aug 20, 2026
225.40
231.00
224.60
228.45
228.45
309,511
Aug 19, 2026
226.05
226.75
221.30
223.10
223.10
447,968
Aug 18, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
227.80
227.80
225.25
225.25
225.25
161,706
Aug 17, 2026
225.25
229.45
224.95
228.30
227.59
145,734
Aug 14, 2026
228.25
229.00
225.75
226.50
225.80
179,587
Aug 13, 2026
230.00
231.05
227.90
228.00
227.29
246,657
Aug 12, 2026
232.30
233.55
227.80
230.00
229.28
311,542
Aug 11, 2026
231.15
231.75
227.40
228.00
227.29
331,439
Aug 10, 2026
233.25
233.25
230.20
230.50
229.78
377,839
Aug 7, 2026
235.60
236.60
233.00
234.00
233.27
234,466
Aug 6, 2026
228.90
236.25
228.15
234.00
233.27
908,817
Aug 5, 2026
232.95
234.45
228.15
230.00
229.28
355,265
Aug 4, 2026
233.60
235.20
229.90
232.00
231.28
270,145
Aug 3, 2026
227.35
234.65
226.00
232.65
231.93
451,296
Jul 31, 2026
224.25
226.45
222.10
225.45
224.75
527,211
Jul 30, 2026
224.35
224.35
222.05
222.90
222.21
258,541
Jul 29, 2026
224.75
228.35
224.15
224.80
224.10
519,922
Jul 28, 2026
224.05
224.45
220.25
221.25
220.56
448,649
Jul 27, 2026
225.60
227.55
223.70
224.00
223.30
420,973
Jul 24, 2026
221.35
225.85
220.75
224.55
223.85
662,954
Jul 23, 2026
221.85
226.20
221.10
224.30
223.60
229,070
Jul 22, 2026
225.25
225.50
222.20
223.00
222.31
231,008
Jul 21, 2026
225.05
228.30
223.65
225.25
224.55
266,354
Jul 20, 2026
225.40
227.35
223.50
226.85
226.14
452,548
Jul 17, 2026
227.00
227.65
224.45
225.45
224.75
876,989
Jul 16, 2026
228.25
230.25
226.00
226.45
225.75
259,676
Jul 15, 2026
227.75
232.30
226.65
226.95
226.24
272,975
Jul 14, 2026
229.40
230.10
226.25
227.30
226.59
366,698
Jul 13, 2026
229.80
231.85
228.50
231.55
230.83
746,729
Jul 10, 2026
226.35
236.75
226.35
232.80
232.08
650,851
Jul 9, 2026
224.30
228.35
224.15
226.25
225.55
392,680
Jul 8, 2026
230.95
230.95
223.60
224.80
224.10
648,296
Jul 7, 2026
233.30
234.40
231.50
232.75
232.03
335,803
Jul 6, 2026
234.95
235.40
232.95
233.95
233.22
213,044
Jul 3, 2026
237.15
238.50
234.10
235.00
234.27
500,072
Jul 2, 2026
238.15
239.30
236.45
237.00
236.26
321,303
Jul 1, 2026
236.00
241.00
235.10
237.65
236.91
576,138
Jun 30, 2026
238.00
238.95
235.35
235.95
235.22
298,625
Jun 29, 2026
240.65
240.70
236.85
237.45
236.71
366,676
Jun 25, 2026
240.40
245.30
239.30
240.70
239.95
743,477
Jun 24, 2026
239.60
241.25
235.50
239.95
239.20
438,036
Jun 23, 2026
246.70
246.70
239.00
240.10
239.35
345,445
Jun 22, 2026
249.00
250.80
245.10
246.15
245.38
1,077,272
Jun 19, 2026
246.65
246.65
242.35
244.10
243.34
735,557
Jun 18, 2026
250.85
251.20
245.30
247.65
246.88
1,296,942
Jun 17, 2026
241.65
246.35
240.10
245.25
244.49
923,295
Jun 16, 2026
241.60
243.50
239.70
241.20
240.45
742,737
Jun 15, 2026
240.20
243.45
239.05
239.75
239.00
656,701
Jun 12, 2026
226.25
234.00
225.00
233.25
232.52
1,051,419
Jun 11, 2026
227.25
227.35
221.75
222.20
221.51
916,792
Jun 10, 2026
234.50
235.65
227.70
228.20
227.49
687,410
Jun 9, 2026
232.75
236.50
231.40
234.05
233.32
795,469
Jun 8, 2026
231.40
233.90
227.05
227.95
227.24
787,813
Jun 5, 2026
237.25
238.95
233.75
235.65
234.92
307,700
Jun 4, 2026
237.00
240.70
235.90
236.45
235.71
350,737
Jun 3, 2026
240.35
242.00
233.10
238.95
238.21
772,751
Jun 2, 2026
239.75
241.65
232.80
240.75
240.00
1,125,597
Jun 1, 2026
247.50
249.90
241.05
241.60
240.85
790,204
May 29, 2026
252.35
255.25
243.30
245.55
244.79
1,379,234
May 27, 2026
259.20
259.75
251.40
252.20
251.42
1,348,922
May 26, 2026
262.70
266.90
259.10
259.90
259.09
1,412,997
May 25, 2026
274.00
276.05
272.00
272.55
271.70
488,895
May 22, 2026
271.00
273.95
267.70
272.00
271.15
286,982
May 21, 2026
273.15
275.15
269.05
270.55
269.71
501,447
May 20, 2026
269.60
270.45
264.55
270.00
269.16
545,744
May 19, 2026
277.35
278.55
270.35
271.60
270.76
355,972
May 18, 2026
280.30
280.60
271.30
276.75
275.89
240,302
May 15, 2026
287.50
288.70
281.50
282.95
282.07
261,583
May 14, 2026
285.30
291.35
281.00
287.10
286.21
495,823
May 13, 2026
283.35
291.30
283.35
285.10
284.21
510,846
May 12, 2026
294.85
296.30
282.20
283.30
282.42
453,821
May 11, 2026
302.55
302.75
294.35
295.40
294.48
340,127
May 8, 2026
308.70
309.25
303.55
305.00
304.05
443,255
May 7, 2026
306.95
310.00
303.45
308.70
307.74
275,418
May 6, 2026
306.40
306.40
299.15
305.05
304.10
266,508
May 5, 2026
296.90
304.50
295.50
300.40
299.47
374,292
May 4, 2026
299.10
303.65
292.55
296.45
295.53
377,195
Apr 30, 2026
301.75
301.75
294.00
297.65
296.72
186,532
Apr 29, 2026
311.35
311.75
301.25
302.25
301.31
218,352
Apr 28, 2026
305.25
311.00
304.95
308.50
307.54
424,410
Apr 27, 2026
306.65
310.00
305.00
305.95
305.00
332,191
Apr 24, 2026
308.05
310.00
300.90
303.35
302.41
615,305
Apr 23, 2026
307.00
311.10
304.70
307.25
306.29
407,417
Apr 22, 2026
298.20
308.30
297.00
307.25
306.29
357,396
Apr 21, 2026
296.75
301.00
294.25
298.75
297.82
187,740
Apr 20, 2026
304.00
304.00
295.00
296.30
295.38
817,772
Apr 17, 2026
301.45
311.90
299.05
303.10
302.16
1,539,947
Apr 16, 2026
290.95
298.65
287.05
293.65
292.74
924,611
Apr 15, 2026
277.30
288.80
276.70
287.15
286.26
1,143,382
Apr 13, 2026
261.05
272.60
261.05
272.00
271.15
473,374
Apr 10, 2026
275.35
282.55
273.70
275.10
274.24
248,913
Apr 9, 2026
275.25
277.20
268.70
272.80
271.95
538,191
Apr 8, 2026
278.00
278.00
271.15
275.10
274.24
440,928
Apr 7, 2026
260.00
264.00
257.00
261.15
260.34
518,975
Apr 6, 2026
261.30
266.25
253.80
261.60
260.79
712,199
Apr 2, 2026
256.70
262.05
251.15
260.85
260.04
281,929
Apr 1, 2026
258.00
265.35
257.10
262.60
261.78
697,307
Mar 30, 2026
259.95
261.70
248.25
249.65
248.87
538,084
Mar 27, 2026
266.75
268.15
261.50
263.95
263.13
562,120
Mar 25, 2026
262.00
273.50
261.40
268.70
267.86
624,053
Mar 24, 2026
257.25
261.35
254.65
258.40
257.60
732,583
Mar 23, 2026
255.30
261.00
249.20
250.25
249.47
939,421
Mar 20, 2026
265.20
270.50
262.80
264.55
263.73
628,590
Mar 19, 2026
267.65
270.45
261.25
262.40
261.58
255,043
Mar 18, 2026
268.80
277.45
268.00
275.05
274.19
553,591
Mar 17, 2026
270.90
271.80
263.60
267.85
267.02
546,739
Mar 16, 2026
271.25
272.00
260.60
267.00
266.17
761,047
Mar 13, 2026
278.25
280.40
270.50
271.25
270.41
232,054
Mar 12, 2026
275.50
284.40
270.95
279.50
278.63
611,964
Mar 11, 2026
284.45
288.90
275.75
277.50
276.64
232,884
Mar 10, 2026
281.15
284.90
278.00
283.50
282.62
525,619
Mar 9, 2026
280.00
281.40
272.80
276.85
275.99
561,326
Mar 6, 2026
279.55
298.55
278.70
285.90
285.01
1,529,519
Mar 5, 2026
283.85
287.50
275.00
280.10
279.23
625,646
Mar 4, 2026
293.50
294.75
275.40
281.90
281.02
1,222,241
Mar 2, 2026
287.15
307.70
287.15
299.60
298.67
1,405,850
Feb 27, 2026
318.00
320.90
314.00
316.55
315.57
609,064
Feb 26, 2026
319.90
321.05
316.25
318.35
317.36
300,176
Feb 25, 2026
324.00
324.15
315.00
317.50
316.51
537,499
Feb 24, 2026
317.90
322.45
313.80
321.65
320.65
639,444
Feb 23, 2026
312.50
321.00
310.00
319.30
318.31
1,056,247
Feb 20, 2026
306.00
314.00
303.00
312.15
311.18
513,406
Feb 19, 2026
310.20
314.40
305.05
306.75
305.80
786,534
Feb 18, 2026
308.75
311.60
306.90
309.75
308.79
407,262
Feb 17, 2026
308.00
311.70
307.15
308.75
307.79
446,546
Feb 16, 2026
307.35
311.90
303.80
309.90
308.94
594,789
Feb 13, 2026
310.95
311.20
306.00
309.05
308.09
518,946
Feb 12, 2026
316.55
316.55
309.00
313.50
312.53
793,755
Feb 11, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
317.95
319.00
313.30
316.55
315.57
308,986
Feb 10, 2026
319.50
324.70
316.60
319.15
317.16
836,646
Feb 9, 2026
314.35
322.30
314.35
317.40
315.42
740,471
Feb 6, 2026
316.05
316.20
310.50
314.15
312.19
624,552
Feb 5, 2026
321.25
324.00
315.95
316.70
314.73
555,302
Feb 4, 2026
324.40
324.40
318.85
321.25
319.25
342,652
Feb 3, 2026
332.80
338.90
323.15
324.45
322.43
1,015,813
Feb 2, 2026
321.65
325.70
311.90
324.00
321.98
904,577
Jan 30, 2026
338.85
344.55
331.80
343.25
341.11
1,197,474
Jan 29, 2026
349.95
352.50
331.25
341.50
339.37
1,353,401
Jan 28, 2026
327.90
344.10
326.55
342.45
340.32
1,245,228
Jan 27, 2026
326.50
328.45
321.05
323.90
321.88
695,614
Jan 23, 2026
331.00
334.70
323.50
325.35
323.32
668,265
Jan 22, 2026
321.30
330.70
319.40
329.20
327.15
389,532
Jan 21, 2026
317.25
323.95
313.95
316.60
314.63
978,665
Jan 20, 2026
331.40
331.50
319.20
320.40
318.40
1,031,466
Jan 19, 2026
332.10
337.55
330.00
331.40
329.33
616,749
Jan 16, 2026
340.05
345.30
333.45
335.30
333.21
636,327
Jan 14, 2026
329.65
341.60
328.15
338.35
336.24
541,527
Jan 13, 2026
336.30
337.75
325.05
330.10
328.04
556,726
Jan 12, 2026
332.60
333.70
323.20
331.90
329.83
898,486
Jan 9, 2026
343.10
350.45
330.40
332.40
330.33
1,055,400
Jan 8, 2026
357.40
360.80
341.00
342.55
340.41
824,366
Jan 7, 2026
359.00
365.80
356.20
357.40
355.17
588,734
Jan 6, 2026
361.25
367.55
354.30
358.70
356.46
320,897
Jan 5, 2026
365.20
373.00
358.40
360.95
358.70
670,434
Jan 2, 2026
364.30
368.20
360.90
365.85
363.57
669,394
Jan 1, 2026
358.80
365.55
355.35
361.60
359.35
697,042
Dec 31, 2025
360.05
366.00
356.20
357.35
355.12
609,083
Dec 30, 2025
370.90
373.00
358.35
360.10
357.86
1,578,562
Dec 29, 2025
393.55
400.90
366.15
367.60
365.31
4,021,631
Dec 26, 2025
345.75
392.15
345.75
387.95
385.53
9,258,373
Dec 24, 2025
343.15
349.50
338.15
345.70
343.55
1,027,578
Dec 23, 2025
333.85
349.50
332.60
342.00
339.87
2,139,390
Dec 22, 2025
320.00
335.50
319.00
332.60
330.53
678,492
Dec 19, 2025
308.30
320.80
306.45
319.10
317.11
238,678
Dec 18, 2025
306.50
307.20
303.10
305.70
303.79
271,578
Dec 17, 2025
309.45
310.90
306.05
307.35
305.43
277,296
Dec 16, 2025
311.80
312.40
308.00
309.70
307.77
251,836
Dec 15, 2025
311.55
314.30
311.55
313.25
311.30
240,715
Dec 12, 2025
313.05
315.35
311.25
313.95
311.99
101,834
Dec 11, 2025
308.85
315.90
307.10
311.85
309.91
393,325
Dec 10, 2025
311.65
315.00
307.50
308.90
306.97
230,243
Dec 9, 2025
303.15
313.65
301.00
312.85
310.90
531,790
Dec 8, 2025
310.15
311.70
301.55
307.15
305.24
528,877
Dec 5, 2025
311.90
312.55
307.90
310.90
308.96
388,046
Dec 4, 2025
312.40
316.45
310.60
312.55
310.60
288,148
Dec 3, 2025
316.90
318.85
311.10
311.70
309.76
154,912
Dec 2, 2025
320.35
320.35
316.50
317.85
315.87
90,952
Dec 1, 2025
324.00
327.75
320.75
321.40
319.40
155,153
Nov 28, 2025
323.30
324.60
321.50
324.00
321.98
130,454
Nov 27, 2025
327.00
329.75
321.50
324.30
322.28
487,406
Nov 26, 2025
320.00
324.85
317.90
323.90
321.88
231,147
Nov 25, 2025
324.00
325.90
315.25
322.85
320.84
559,707
Nov 24, 2025
316.35
330.00
312.50
325.80
323.77
935,406
Nov 21, 2025
319.10
319.15
313.60
314.05
312.09
324,280
Nov 20, 2025
320.15
324.00
318.20
319.10
317.11
284,860
Nov 19, 2025
320.50
321.90
316.40
320.30
318.30
135,881
Nov 18, 2025
327.65
327.65
320.50
321.15
319.15
322,590
Nov 17, 2025
321.65
335.75
321.50
327.00
324.96
619,396
Nov 14, 2025
314.30
325.15
314.30
320.95
318.95
284,176
Nov 13, 2025
316.90
320.95
313.85
314.20
312.24
172,022
Nov 12, 2025
314.75
320.35
307.75
316.30
314.33
357,153
Nov 11, 2025
316.20
320.25
315.10
317.70
315.72
370,279
Nov 10, 2025
318.30
320.85
315.55
315.95
313.98
286,666
Nov 7, 2025
318.85
319.85
314.20
318.05
316.07
166,115
Nov 6, 2025
322.85
327.65
317.15
317.70
315.72
191,421
Nov 4, 2025
329.30
330.35
324.40
325.75
323.72
306,728
Nov 3, 2025
327.30
331.60
327.30
328.85
326.80
341,094
