tiprankstipranks
Trending News
More News >
RailTel Corp. of India Ltd. (IN:RAILTEL)
:RAILTEL
India Market
Advertisement

RailTel Corp. of India Ltd. (RAILTEL) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
370.55
372.65
365.05
368.25
368.25
-1.18%
43,123
0.30
Oct 16, 2025
373.65
374.60
368.85
372.65
372.65
-0.17%
63,441
0.44
Oct 15, 2025
365.95
374.00
365.10
373.30
373.30
+2.19%
45,267
0.30
Oct 14, 2025
376.60
378.95
363.30
365.30
365.30
-2.96%
67,962
0.46
Oct 13, 2025
380.85
380.85
375.40
376.45
376.45
-1.88%
30,086
0.20
Oct 10, 2025
386.85
391.35
383.15
383.65
383.65
+0.05%
60,491
0.40
Oct 09, 2025
390.90
390.90
383.00
383.45
383.45
-1.91%
70,958
0.47
Oct 08, 2025
400.00
400.05
387.75
390.90
390.90
-1.78%
117,407
0.77
Oct 07, 2025
384.55
399.35
383.90
398.00
398.00
+3.50%
113,054
0.75
Oct 06, 2025
388.65
388.65
381.80
384.55
384.55
-0.77%
79,633
0.52
Oct 03, 2025
384.45
391.75
382.00
387.55
387.55
+0.86%
179,670
1.19
Oct 01, 2025
372.20
386.70
370.90
384.25
384.25
+3.22%
145,837
0.97
Sep 30, 2025
375.00
375.00
369.00
372.25
372.25
-0.56%
70,758
0.47
Sep 29, 2025
383.05
384.05
370.55
374.35
374.35
-0.91%
79,170
0.53
Sep 26, 2025
380.45
389.40
372.55
377.80
377.80
-1.00%
212,049
1.41
Sep 25, 2025
373.90
388.00
372.45
381.60
381.60
+1.99%
125,674
0.84
Sep 24, 2025
381.90
384.00
373.50
374.15
374.15
-2.12%
48,739
0.32
Sep 23, 2025
389.90
389.90
380.35
382.25
382.25
-1.35%
153,126
1.02
Sep 22, 2025
395.30
396.95
385.25
387.50
387.50
-1.61%
147,707
0.98
Sep 19, 2025
395.00
397.45
392.95
393.85
393.85
-0.91%
84,751
0.55
Sep 18, 2025
402.95
402.95
395.60
397.45
397.45
-0.80%
118,829
0.76
Sep 17, 2025
404.00
413.10
394.85
400.65
400.65
+1.00%
325,205
2.07
Sep 16, 2025
400.50
401.15
392.60
396.70
396.70
-0.74%
219,741
1.40
Sep 15, 2025
381.90
407.75
381.85
399.65
399.65
+6.67%
1,822,646
13.94
Sep 12, 2025
369.85
379.00
366.00
374.65
374.65
+3.15%
312,343
2.43
Sep 11, 2025
366.70
367.30
361.05
363.20
363.20
-0.63%
85,052
0.64
Sep 10, 2025
368.05
369.35
362.00
365.50
365.50
+0.27%
174,881
1.28
Sep 09, 2025
359.95
367.50
355.65
364.50
364.50
+5.41%
850,089
6.61
Sep 08, 2025
345.85
349.50
343.40
345.80
345.80
+0.41%
62,653
0.47
Sep 05, 2025
344.80
348.40
341.10
344.40
344.40
+0.06%
102,538
0.76
Sep 04, 2025
351.00
352.55
341.45
344.20
344.20
-1.18%
124,823
0.81
Sep 03, 2025
352.15
355.00
347.05
348.30
348.30
-1.04%
63,081
0.36
Sep 02, 2025
341.10
362.70
338.75
351.95
351.95
+3.56%
188,723
1.07
Sep 01, 2025
328.05
341.75
327.30
339.85
339.85
+3.47%
158,163
0.91
Aug 29, 2025
332.95
338.35
327.30
328.45
328.45
-2.33%
82,473
0.47
Aug 28, 2025
343.55
343.90
335.15
336.30
336.30
-2.24%
94,305
0.54
Aug 26, 2025
353.00
353.00
342.00
344.00
344.00
-2.56%
63,370
0.33
Aug 25, 2025
356.00
359.50
351.35
353.05
353.05
-0.41%
102,135
0.53
Aug 22, 2025
362.40
362.40
354.00
354.50
354.50
-1.95%
53,246
0.27
Aug 21, 2025
365.00
373.80
361.00
361.55
361.55
+0.65%
238,593
1.23
Aug 20, 2025
360.95
363.00
353.55
359.20
359.20
+0.03%
103,659
0.53
Aug 19, 2025
352.90
360.60
351.30
359.10
359.10
+2.06%
54,328
0.27
Aug 18, 2025
352.90
355.45
350.00
351.85
351.85
+1.40%
100,175
0.49
Aug 14, 2025
348.50
359.00
346.20
347.00
347.00
-0.42%
138,083
0.67
Aug 13, 2025
347.05
352.40
345.65
348.45
348.45
+0.88%
47,939
0.23
Aug 12, 2025
352.95
353.95
345.50
346.25
345.40
-1.64%
71,566
0.33
Aug 11, 2025
346.45
354.00
342.90
352.90
352.03
+2.30%
90,461
0.40
Aug 08, 2025
357.90
358.60
344.95
345.80
344.95
-3.13%
95,554
0.41
Aug 07, 2025
361.70
361.70
348.05
357.85
356.97
-0.82%
65,134
0.28
Aug 06, 2025
366.90
369.50
360.30
361.70
360.81
-1.05%
42,607
0.18
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis