Want to see IN:RAILTEL full AI Analyst Report?
RailTel Corp. of India Ltd. (RAILTEL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 227.00 | 229.00 | 221.50 | 222.40 | 222.40 | -3.09% | 73,806 | 1.24 |
| Oct 29, 2026 | 229.45 | 231.00 | 223.65 | 230.50 | 229.50 | +0.48% | 83,273 | 1.39 |
| Oct 28, 2026 | 229.95 | 235.40 | 226.10 | 229.40 | 228.40 | -0.24% | 57,969 | 0.95 |
| Oct 27, 2026 | 224.00 | 233.55 | 222.90 | 229.95 | 228.95 | +2.84% | 79,289 | 1.31 |
| Oct 26, 2026 | 225.65 | 227.40 | 221.55 | 223.60 | 222.63 | -2.19% | 110,127 | 1.84 |
| Oct 23, 2026 | 236.15 | 236.15 | 226.00 | 228.60 | 227.61 | -3.69% | 36,981 | 0.62 |
| Oct 22, 2026 | 240.00 | 241.95 | 236.45 | 237.35 | 236.32 | -1.27% | 31,242 | 0.52 |
| Oct 21, 2026 | 251.70 | 251.70 | 238.25 | 240.40 | 239.36 | -3.86% | 59,543 | 1.00 |
| Oct 20, 2026 | 250.05 | 261.00 | 249.00 | 250.05 | 248.97 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 259.50 | 261.00 | 249.00 | 250.05 | 248.97 | -2.06% | 72,626 | 1.21 |
| Oct 16, 2026 | 253.60 | 259.00 | 251.95 | 255.30 | 254.19 | +0.67% | 56,990 | 0.95 |
| Oct 15, 2026 | 255.35 | 259.40 | 252.40 | 253.60 | 252.50 | -0.29% | 64,335 | 1.08 |
| Oct 14, 2026 | 252.40 | 257.00 | 249.85 | 254.35 | 253.25 | +1.13% | 58,558 | 0.99 |
| Oct 13, 2026 | 248.55 | 252.40 | 246.50 | 251.50 | 250.41 | +1.35% | 52,527 | 0.90 |
| Oct 12, 2026 | 250.30 | 253.60 | 247.45 | 248.15 | 247.07 | +0.06% | 32,750 | 0.56 |
| Oct 09, 2026 | 250.30 | 252.15 | 246.55 | 248.00 | 246.92 | -0.02% | 38,499 | 0.66 |
| Oct 08, 2026 | 254.45 | 255.50 | 247.55 | 248.05 | 246.97 | -2.52% | 43,316 | 0.74 |
| Oct 07, 2026 | 256.80 | 257.00 | 252.95 | 254.45 | 253.35 | -1.30% | 43,594 | 0.74 |
| Oct 06, 2026 | 252.80 | 259.40 | 252.55 | 257.80 | 256.68 | +2.16% | 70,855 | 1.21 |
| Oct 05, 2026 | 257.65 | 259.25 | 251.60 | 252.35 | 251.26 | -1.89% | 55,697 | 0.95 |
| Oct 02, 2026 | 257.20 | 263.10 | 253.15 | 257.20 | 256.08 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 262.90 | 263.10 | 253.15 | 257.20 | 256.08 | -3.42% | 90,175 | 1.53 |
| Sep 30, 2026 | 259.50 | 281.15 | 259.00 | 266.30 | 265.14 | +2.76% | 203,408 | 3.63 |
| Sep 29, 2026 | 255.00 | 261.55 | 252.20 | 259.15 | 258.03 | +1.27% | 26,768 | 0.47 |
| Sep 28, 2026 | 262.05 | 264.10 | 255.00 | 255.90 | 254.79 | -1.69% | 52,630 | 0.90 |
| Sep 25, 2026 | 261.45 | 262.00 | 257.50 | 260.30 | 259.17 | -0.40% | 23,951 | 0.40 |
| Sep 24, 2026 | 264.95 | 266.00 | 260.45 | 261.35 | 260.22 | -2.72% | 14,837 | 0.25 |
| Sep 23, 2026 | 264.70 | 269.50 | 263.30 | 268.65 | 267.48 | +1.88% | 34,830 | 0.59 |
| Sep 22, 2026 | 260.55 | 266.00 | 259.50 | 263.70 | 262.56 | +1.27% | 51,267 | 0.87 |
| Sep 21, 2026 | 267.00 | 267.35 | 259.00 | 260.40 | 259.27 | -1.68% | 29,153 | 0.49 |
| Sep 18, 2026 | 260.30 | 267.00 | 258.35 | 264.85 | 263.70 | +2.14% | 67,343 | 1.13 |
| Sep 17, 2026 | 254.55 | 265.35 | 254.45 | 259.30 | 258.18 | +2.67% | 136,335 | 2.34 |
| Sep 16, 2026 | 254.05 | 254.30 | 247.90 | 252.55 | 251.45 | +0.00% | 80,851 | 1.38 |
| Sep 15, 2026 | 259.85 | 261.25 | 251.00 | 252.55 | 251.45 | -2.81% | 28,953 | 0.49 |
| Sep 14, 2026 | 259.85 | 261.50 | 256.85 | 259.85 | 258.72 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 261.50 | 261.50 | 256.85 | 259.85 | 258.72 | -1.03% | 31,924 | 0.52 |
| Sep 10, 2026 | 263.55 | 268.10 | 262.05 | 262.55 | 261.41 | -0.47% | 64,947 | 1.04 |
| Sep 09, 2026 | 267.30 | 267.95 | 263.00 | 263.80 | 262.66 | -1.01% | 59,984 | 0.94 |
| Sep 08, 2026 | 273.75 | 273.75 | 265.05 | 266.50 | 265.34 | -1.22% | 45,879 | 0.71 |
| Sep 07, 2026 | 270.25 | 274.45 | 268.10 | 269.80 | 268.63 | -0.50% | 77,125 | 1.20 |
| Sep 04, 2026 | 271.00 | 273.75 | 270.00 | 271.15 | 269.97 | +0.06% | 67,620 | 1.05 |
| Sep 03, 2026 | 273.90 | 274.30 | 270.40 | 271.00 | 269.82 | -0.17% | 17,091 | 0.26 |
| Sep 02, 2026 | 273.00 | 274.60 | 270.40 | 271.45 | 270.27 | -2.51% | 49,924 | 0.76 |
| Sep 01, 2026 | 274.80 | 283.00 | 274.80 | 278.45 | 277.24 | +0.92% | 73,261 | 1.13 |
| Aug 31, 2026 | 278.60 | 278.60 | 274.55 | 275.90 | 274.70 | -1.06% | 15,042 | 0.23 |
| Aug 28, 2026 | 279.85 | 282.40 | 278.50 | 278.85 | 277.64 | -0.05% | 26,819 | 0.41 |
| Aug 27, 2026 | 280.75 | 282.10 | 278.70 | 279.00 | 277.79 | -0.66% | 33,126 | 0.50 |
| Aug 26, 2026 | 281.15 | 286.15 | 280.05 | 280.85 | 279.63 | +0.34% | 29,600 | 0.44 |
| Aug 25, 2026 | 282.15 | 284.10 | 278.50 | 279.90 | 278.69 | -0.74% | 36,959 | 0.56 |
| Aug 24, 2026 | 287.40 | 287.40 | 281.10 | 282.00 | 280.78 | -1.76% | 29,104 | 0.44 |