RAIL VIKAS NIGAM LIMITED (rvnl)
INFRA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 389.1 | 392.0 | 383.35 | 383.95 | 932250 |
| 2025-07-07 05:30:00 | 392.0 | 394.9 | 387.1 | 388.7 | 1886500 |
| 2025-07-04 05:30:00 | 389.25 | 394.85 | 387.25 | 392.65 | 1452000 |
| 2025-07-03 05:30:00 | 392.0 | 394.6 | 386.55 | 389.65 | 1788875 |
| 2025-07-02 05:30:00 | 394.95 | 397.8 | 387.85 | 391.3 | 2381500 |
| 2025-07-01 05:30:00 | 397.45 | 401.0 | 391.8 | 395.1 | 2462625 |
| 2025-06-30 05:30:00 | 400.85 | 405.35 | 395.3 | 397.1 | 4233625 |
| 2025-06-27 05:30:00 | 402.25 | 407.3 | 396.85 | 397.9 | 2769250 |
| 2025-06-26 05:30:00 | 401.65 | 405.0 | 397.8 | 399.1 | 3597000 |
| 2025-06-25 05:30:00 | 399.85 | 404.9 | 397.6 | 399.85 | 4677750 |
| 2025-06-24 05:30:00 | 395.05 | 403.35 | 395.05 | 397.6 | 5168625 |
| 2025-06-23 05:30:00 | 386.5 | 396.0 | 384.7 | 392.35 | 5373500 |
| 2025-06-20 05:30:00 | 379.05 | 391.7 | 379.05 | 390.0 | 3115750 |
| 2025-06-19 05:30:00 | 395.2 | 399.5 | 380.5 | 383.05 | 4448125 |
| 2025-06-18 05:30:00 | 399.55 | 403.65 | 394.75 | 397.25 | 3136375 |
| 2025-06-17 05:30:00 | 405.65 | 413.0 | 399.5 | 400.75 | 3661625 |
| 2025-06-16 05:30:00 | 407.55 | 412.95 | 396.6 | 409.9 | 3950375 |
| 2025-06-13 05:30:00 | 404.0 | 412.75 | 401.6 | 407.1 | 3573625 |
| 2025-06-12 05:30:00 | 430.25 | 433.8 | 410.3 | 413.5 | 5548125 |
| 2025-06-11 05:30:00 | 427.35 | 437.75 | 424.65 | 429.5 | 4791875 |
| 2025-06-10 05:30:00 | 435.9 | 438.65 | 424.0 | 427.15 | 4306500 |
| 2025-06-09 05:30:00 | 432.65 | 444.85 | 430.0 | 433.35 | 7192625 |
| 2025-06-06 05:30:00 | 430.35 | 435.05 | 420.25 | 430.85 | 4354625 |
| 2025-06-05 05:30:00 | 432.0 | 438.0 | 426.0 | 430.4 | 5304750 |
| 2025-06-04 05:30:00 | 406.05 | 437.0 | 402.9 | 432.7 | 11921250 |
| 2025-06-03 05:30:00 | 409.45 | 415.0 | 403.8 | 405.2 | 2158750 |
| 2025-06-02 05:30:00 | 407.8 | 412.55 | 398.65 | 408.65 | 2541000 |
| 2025-05-30 05:30:00 | 417.95 | 429.85 | 404.95 | 408.05 | 2839375 |