RAIL VIKAS NIGAM LIMITED (rvnl)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 386.75 | 386.75 | 386.65 | 386.65 | 13750 |
| 2025-07-08 15:28:00 | 386.9 | 386.9 | 386.75 | 386.75 | 9625 |
| 2025-07-08 15:27:00 | 386.85 | 386.85 | 386.85 | 386.85 | 15125 |
| 2025-07-08 15:26:00 | 386.35 | 386.7 | 386.35 | 386.7 | 11000 |
| 2025-07-08 15:25:00 | 386.6 | 386.6 | 386.6 | 386.6 | 2750 |
| 2025-07-08 15:24:00 | 386.65 | 386.65 | 386.65 | 386.65 | 5500 |
| 2025-07-08 15:23:00 | 386.65 | 386.65 | 386.65 | 386.65 | 34375 |
| 2025-07-08 15:22:00 | 386.35 | 386.35 | 386.35 | 386.35 | 1375 |
| 2025-07-08 15:21:00 | 386.7 | 386.7 | 386.7 | 386.7 | 1375 |
| 2025-07-08 15:20:00 | 386.6 | 386.6 | 386.6 | 386.6 | 4125 |
| 2025-07-08 15:19:00 | 386.9 | 386.9 | 386.9 | 386.9 | 0 |
| 2025-07-08 15:18:00 | 386.9 | 386.9 | 386.9 | 386.9 | 1375 |
| 2025-07-08 15:17:00 | 386.8 | 386.9 | 386.55 | 386.9 | 6875 |
| 2025-07-08 15:16:00 | 386.5 | 386.5 | 386.5 | 386.5 | 1375 |
| 2025-07-08 15:15:00 | 386.8 | 386.8 | 386.8 | 386.8 | 1375 |
| 2025-07-08 15:14:00 | 386.5 | 386.8 | 386.5 | 386.75 | 9625 |
| 2025-07-08 15:13:00 | 386.85 | 386.85 | 386.85 | 386.85 | 0 |
| 2025-07-08 15:12:00 | 386.85 | 386.85 | 386.85 | 386.85 | 0 |
| 2025-07-08 15:11:00 | 386.85 | 386.85 | 386.85 | 386.85 | 5500 |
| 2025-07-08 15:10:00 | 387.0 | 387.15 | 387.0 | 387.15 | 6875 |
| 2025-07-08 15:09:00 | 386.7 | 386.7 | 386.7 | 386.7 | 0 |
| 2025-07-08 15:08:00 | 386.7 | 386.7 | 386.7 | 386.7 | 6875 |
| 2025-07-08 15:07:00 | 386.5 | 386.5 | 386.5 | 386.5 | 9625 |
| 2025-07-08 15:06:00 | 386.7 | 386.7 | 386.7 | 386.7 | 4125 |
| 2025-07-08 15:05:00 | 386.25 | 386.55 | 386.25 | 386.55 | 12375 |
| 2025-07-08 15:04:00 | 385.9 | 385.9 | 385.9 | 385.9 | 1375 |
| 2025-07-08 15:03:00 | 386.2 | 386.2 | 386.0 | 386.0 | 16500 |
| 2025-07-08 15:02:00 | 386.0 | 386.0 | 386.0 | 386.0 | 5500 |
| 2025-07-08 15:01:00 | 386.0 | 386.0 | 386.0 | 386.0 | 1375 |
| 2025-07-08 15:00:00 | 386.1 | 386.35 | 386.1 | 386.35 | 8250 |
| 2025-07-08 14:59:00 | 386.2 | 386.2 | 385.9 | 386.1 | 26125 |
| 2025-07-08 14:58:00 | 386.1 | 386.15 | 386.05 | 386.05 | 6875 |
| 2025-07-08 14:57:00 | 385.9 | 386.0 | 385.9 | 385.9 | 15125 |
| 2025-07-08 14:56:00 | 385.7 | 385.7 | 385.7 | 385.7 | 5500 |
| 2025-07-08 14:55:00 | 385.4 | 385.75 | 385.4 | 385.75 | 6875 |
| 2025-07-08 14:54:00 | 385.05 | 385.2 | 385.05 | 385.05 | 4125 |
| 2025-07-08 14:53:00 | 385.25 | 385.25 | 385.25 | 385.25 | 1375 |
| 2025-07-08 14:52:00 | 384.85 | 385.2 | 384.85 | 385.2 | 5500 |
| 2025-07-08 14:51:00 | 384.9 | 384.9 | 384.9 | 384.9 | 0 |
| 2025-07-08 14:50:00 | 384.9 | 384.9 | 384.9 | 384.9 | 0 |
| 2025-07-08 14:49:00 | 384.9 | 384.9 | 384.9 | 384.9 | 1375 |
| 2025-07-08 14:48:00 | 384.9 | 384.9 | 384.9 | 384.9 | 4125 |
| 2025-07-08 14:47:00 | 384.9 | 384.9 | 384.9 | 384.9 | 1375 |
| 2025-07-08 14:46:00 | 384.6 | 385.1 | 384.6 | 385.1 | 12375 |
| 2025-07-08 14:45:00 | 384.25 | 384.25 | 384.25 | 384.25 | 0 |
| 2025-07-08 14:44:00 | 384.25 | 384.25 | 384.25 | 384.25 | 2750 |
| 2025-07-08 14:43:00 | 384.2 | 384.2 | 384.2 | 384.2 | 0 |
| 2025-07-08 14:42:00 | 384.2 | 384.2 | 384.2 | 384.2 | 0 |
| 2025-07-08 14:41:00 | 384.2 | 384.2 | 384.2 | 384.2 | 0 |
| 2025-07-08 14:40:00 | 384.15 | 384.2 | 384.15 | 384.2 | 2750 |
| 2025-07-08 14:39:00 | 384.2 | 384.2 | 384.2 | 384.2 | 2750 |
| 2025-07-08 14:38:00 | 384.2 | 384.2 | 384.2 | 384.2 | 1375 |
| 2025-07-08 14:37:00 | 384.0 | 384.0 | 384.0 | 384.0 | 0 |
| 2025-07-08 14:36:00 | 384.0 | 384.0 | 384.0 | 384.0 | 1375 |
| 2025-07-08 14:35:00 | 383.9 | 384.1 | 383.9 | 384.1 | 9625 |
| 2025-07-08 14:34:00 | 384.4 | 384.4 | 384.4 | 384.4 | 1375 |
| 2025-07-08 14:33:00 | 384.0 | 384.35 | 383.95 | 384.35 | 11000 |
| 2025-07-08 14:32:00 | 384.4 | 384.4 | 384.4 | 384.4 | 0 |
| 2025-07-08 14:31:00 | 384.4 | 384.4 | 384.4 | 384.4 | 0 |
| 2025-07-08 14:30:00 | 384.4 | 384.4 | 384.4 | 384.4 | 2750 |
| 2025-07-08 14:29:00 | 384.45 | 384.45 | 384.45 | 384.45 | 1375 |
| 2025-07-08 14:28:00 | 384.0 | 384.0 | 384.0 | 384.0 | 1375 |
| 2025-07-08 14:27:00 | 383.95 | 384.35 | 383.95 | 384.35 | 13750 |
| 2025-07-08 14:26:00 | 383.65 | 383.65 | 383.65 | 383.65 | 4125 |
| 2025-07-08 14:25:00 | 383.8 | 383.95 | 383.8 | 383.95 | 2750 |
| 2025-07-08 14:24:00 | 384.0 | 384.0 | 384.0 | 384.0 | 0 |
| 2025-07-08 14:23:00 | 384.0 | 384.0 | 384.0 | 384.0 | 0 |
| 2025-07-08 14:22:00 | 384.0 | 384.0 | 384.0 | 384.0 | 0 |
| 2025-07-08 14:21:00 | 384.0 | 384.0 | 384.0 | 384.0 | 0 |
| 2025-07-08 14:20:00 | 384.15 | 384.15 | 384.0 | 384.0 | 4125 |
| 2025-07-08 14:19:00 | 384.15 | 384.15 | 384.15 | 384.15 | 0 |
| 2025-07-08 14:18:00 | 384.15 | 384.15 | 384.15 | 384.15 | 0 |
| 2025-07-08 14:17:00 | 384.15 | 384.15 | 384.15 | 384.15 | 1375 |
| 2025-07-08 14:16:00 | 383.75 | 383.75 | 383.75 | 383.75 | 1375 |
| 2025-07-08 14:15:00 | 383.7 | 383.75 | 383.7 | 383.75 | 2750 |
| 2025-07-08 14:14:00 | 383.7 | 383.7 | 383.7 | 383.7 | 1375 |
| 2025-07-08 14:13:00 | 383.65 | 383.7 | 383.65 | 383.7 | 6875 |
| 2025-07-08 14:12:00 | 383.65 | 383.65 | 383.65 | 383.65 | 1375 |
| 2025-07-08 14:11:00 | 383.7 | 383.7 | 383.7 | 383.7 | 4125 |
| 2025-07-08 14:10:00 | 383.85 | 383.85 | 383.75 | 383.85 | 6875 |
| 2025-07-08 14:09:00 | 383.75 | 383.85 | 383.75 | 383.85 | 6875 |
| 2025-07-08 14:08:00 | 383.55 | 383.55 | 383.55 | 383.55 | 4125 |
| 2025-07-08 14:07:00 | 383.9 | 383.9 | 383.85 | 383.85 | 4125 |
| 2025-07-08 14:06:00 | 384.15 | 384.15 | 383.95 | 383.95 | 9625 |
| 2025-07-08 14:05:00 | 384.35 | 384.35 | 384.15 | 384.15 | 12375 |
| 2025-07-08 14:04:00 | 384.35 | 384.35 | 384.35 | 384.35 | 1375 |
| 2025-07-08 14:03:00 | 384.45 | 384.45 | 384.45 | 384.45 | 1375 |
| 2025-07-08 14:02:00 | 384.5 | 384.5 | 384.5 | 384.5 | 1375 |
| 2025-07-08 14:01:00 | 384.6 | 384.6 | 384.6 | 384.6 | 0 |
| 2025-07-08 14:00:00 | 384.6 | 384.6 | 384.6 | 384.6 | 0 |
| 2025-07-08 13:59:00 | 384.6 | 384.6 | 384.6 | 384.6 | 0 |
| 2025-07-08 13:58:00 | 384.6 | 384.6 | 384.6 | 384.6 | 1375 |
| 2025-07-08 13:57:00 | 384.6 | 384.6 | 384.6 | 384.6 | 0 |
| 2025-07-08 13:56:00 | 384.6 | 384.6 | 384.6 | 384.6 | 1375 |
| 2025-07-08 13:55:00 | 384.6 | 384.6 | 384.6 | 384.6 | 0 |
| 2025-07-08 13:54:00 | 384.6 | 384.6 | 384.6 | 384.6 | 1375 |
| 2025-07-08 13:53:00 | 384.55 | 384.55 | 384.55 | 384.55 | 0 |
| 2025-07-08 13:52:00 | 384.55 | 384.55 | 384.55 | 384.55 | 0 |
| 2025-07-08 13:51:00 | 384.55 | 384.55 | 384.55 | 384.55 | 0 |
| 2025-07-08 13:50:00 | 384.55 | 384.55 | 384.55 | 384.55 | 0 |