tiprankstipranks
Trending News
More News >
Rail Vikas Nigam Ltd. (IN:RVNL)
:RVNL
India Market

Rail Vikas Nigam Ltd. (RVNL) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
429.95
435.60
422.55
427.55
427.55
+0.25%
609,198
0.71
Jun 10, 2025
434.00
437.75
423.85
426.50
426.50
-1.27%
903,096
1.02
Jun 09, 2025
430.05
442.75
429.00
432.00
432.00
+0.76%
1,667,602
1.91
Jun 06, 2025
431.30
433.15
418.55
428.75
428.75
-0.16%
752,693
0.84
Jun 05, 2025
433.15
437.20
424.90
429.45
429.45
-0.10%
912,648
1.01
Jun 04, 2025
405.00
434.70
402.60
429.90
429.90
+6.49%
2,503,654
2.87
Jun 03, 2025
408.20
413.25
402.50
403.70
403.70
-0.76%
396,020
0.45
Jun 02, 2025
405.65
411.35
400.90
406.80
406.80
+0.37%
487,498
0.56
May 30, 2025
420.50
427.70
402.50
405.30
405.30
-3.02%
633,242
0.72
May 29, 2025
418.40
420.50
411.35
417.90
417.90
+0.43%
439,979
0.48
May 28, 2025
419.50
424.40
414.00
416.10
416.10
+0.17%
621,914
0.65
May 27, 2025
412.40
420.90
407.25
415.40
415.40
+0.80%
1,041,596
1.08
May 26, 2025
398.55
418.40
395.10
412.10
412.10
+3.39%
985,253
1.01
May 23, 2025
407.45
407.45
395.05
398.60
398.60
-1.56%
1,152,877
1.20
May 22, 2025
404.05
420.75
401.50
404.90
404.90
-1.75%
1,386,675
1.46
May 21, 2025
417.00
420.00
405.00
412.10
412.10
-0.70%
891,545
0.92
May 20, 2025
439.05
448.00
411.20
415.00
415.00
-3.71%
1,466,985
1.53
May 19, 2025
416.05
438.50
416.05
431.00
431.00
+5.22%
3,482,336
3.80
May 16, 2025
381.40
417.70
378.05
409.60
409.60
+8.97%
2,603,363
2.96
May 15, 2025
373.40
382.00
371.50
375.90
375.90
+0.83%
844,656
0.97
May 14, 2025
357.50
376.80
357.50
372.80
372.80
+4.44%
734,202
0.83
May 13, 2025
359.50
360.90
353.65
356.95
356.95
-0.63%
464,980
0.52
May 12, 2025
338.45
362.50
337.35
359.20
359.20
+11.02%
1,473,565
1.63
May 09, 2025
315.60
327.60
315.60
323.55
323.55
-2.35%
523,480
0.56
May 08, 2025
343.00
346.20
329.00
331.35
331.35
-2.79%
469,761
0.50
May 07, 2025
329.95
342.60
328.00
340.85
340.85
-0.12%
472,521
0.50
May 06, 2025
354.80
356.25
339.10
341.25
341.25
-3.79%
612,817
0.64
May 05, 2025
354.55
358.50
352.80
354.70
354.70
+0.75%
182,242
0.19
May 02, 2025
349.15
365.60
349.15
352.05
352.05
+0.85%
381,403
0.40
Apr 30, 2025
359.85
359.85
345.30
349.10
349.10
-3.10%
322,577
0.33
Apr 29, 2025
362.45
366.70
359.00
360.25
360.25
-0.26%
481,758
0.50
Apr 28, 2025
355.60
365.25
354.15
361.20
361.20
-0.01%
811,875
0.84
Apr 25, 2025
372.40
373.00
354.85
361.25
361.25
-2.68%
1,187,252
1.24
Apr 24, 2025
373.15
383.90
370.00
371.20
371.20
-0.71%
496,157
0.51
Apr 23, 2025
375.55
377.55
365.45
373.85
373.85
+0.07%
420,047
0.42
Apr 22, 2025
375.70
382.55
372.00
373.60
373.60
-0.43%
653,269
0.66
Apr 21, 2025
371.55
377.50
368.40
375.20
375.20
+1.23%
271,195
0.27
Apr 17, 2025
363.45
374.50
363.00
370.65
370.65
+0.99%
387,143
0.38
Apr 16, 2025
361.20
369.65
359.20
367.00
367.00
+1.68%
1,043,283
1.03
Apr 15, 2025
353.15
362.15
350.15
360.95
360.95
+4.26%
565,628
0.56
Apr 11, 2025
345.75
348.35
340.25
346.20
346.20
+2.56%
335,271
0.33
Apr 09, 2025
344.25
346.65
336.30
337.55
337.55
-1.95%
237,332
0.23
Apr 08, 2025
346.10
348.90
338.90
344.25
344.25
+2.27%
664,171
0.66
Apr 07, 2025
295.25
340.00
295.25
336.60
336.60
-3.92%
1,517,525
1.54
Apr 04, 2025
355.40
360.00
344.15
350.35
350.35
-2.67%
689,189
0.70
Apr 03, 2025
350.05
364.65
350.05
359.95
359.95
+0.39%
746,806
0.77
Apr 02, 2025
350.00
359.65
342.05
358.55
358.55
+2.46%
353,858
0.36
Apr 01, 2025
350.20
355.70
346.75
349.95
349.95
-0.51%
327,780
0.33
Mar 28, 2025
356.55
367.05
350.30
351.75
351.75
-1.00%
1,014,950
1.05
Mar 27, 2025
353.50
362.45
352.80
355.30
355.30
-1.86%
532,314
0.55
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