Price Data Selection & Download
Rail Vikas Nigam Share Price All Time Records & Statistics (Apr 2019 - Jul 2026)
1793 daily OHLCV records on NSE from April 2019 to July 2026.
Share Price All Time High
₹647.00
July 15, 2024
NSE Exchange
Share Price All Time Low
₹10.00
March 24, 2020
NSE Exchange
Highest Volume Trading Day
395,800,528
April 26, 2023 • ₹104.75
NSE Exchange
Share Price History Data (Apr 2019 - Jul 2026)
RVNL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹221.90 | ₹225.98 | ₹220.84 | ₹224.53 | 5,204,038 |
| 2026-07-23 | ₹221.61 | ₹226.20 | ₹221.21 | ₹224.13 | 3,963,760 |
| 2026-07-22 | ₹225.00 | ₹225.51 | ₹222.10 | ₹223.11 | 3,034,876 |
| 2026-07-21 | ₹226.00 | ₹228.37 | ₹223.64 | ₹225.26 | 3,466,548 |
| 2026-07-20 | ₹225.44 | ₹227.50 | ₹223.50 | ₹226.87 | 3,555,757 |
| 2026-07-17 | ₹227.40 | ₹227.89 | ₹224.50 | ₹225.44 | 3,890,424 |
| 2026-07-16 | ₹227.90 | ₹230.30 | ₹226.04 | ₹226.40 | 3,847,258 |
| 2026-07-15 | ₹227.30 | ₹232.20 | ₹226.50 | ₹226.97 | 4,735,208 |
| 2026-07-14 | ₹229.40 | ₹230.21 | ₹226.11 | ₹227.31 | 3,628,384 |
| 2026-07-13 | ₹230.41 | ₹231.87 | ₹228.65 | ₹231.54 | 4,443,741 |
| 2026-07-10 | ₹226.99 | ₹236.89 | ₹226.99 | ₹232.67 | 6,855,244 |
| 2026-07-09 | ₹225.00 | ₹228.35 | ₹223.99 | ₹226.23 | 2,296,275 |
| 2026-07-08 | ₹230.41 | ₹230.98 | ₹223.56 | ₹224.73 | 4,116,538 |
| 2026-07-07 | ₹233.50 | ₹234.30 | ₹231.45 | ₹232.66 | 2,061,214 |
| 2026-07-06 | ₹235.16 | ₹235.50 | ₹232.92 | ₹233.84 | 2,637,860 |
| 2026-07-03 | ₹237.35 | ₹238.48 | ₹235.18 | ₹235.77 | 2,468,195 |
| 2026-07-02 | ₹238.40 | ₹239.30 | ₹236.39 | ₹236.85 | 2,322,672 |
| 2026-07-01 | ₹236.20 | ₹241.19 | ₹235.11 | ₹237.61 | 5,837,009 |
| 2026-06-30 | ₹238.00 | ₹238.88 | ₹235.30 | ₹235.83 | 4,559,478 |
| 2026-06-29 | ₹240.25 | ₹240.78 | ₹236.78 | ₹237.51 | 3,979,891 |
| 2026-06-25 | ₹240.96 | ₹245.38 | ₹240.05 | ₹240.85 | 8,000,208 |
| 2026-06-24 | ₹239.00 | ₹241.25 | ₹235.44 | ₹239.94 | 6,070,613 |
| 2026-06-23 | ₹246.19 | ₹246.29 | ₹239.01 | ₹240.13 | 5,117,559 |
| 2026-06-22 | ₹249.00 | ₹250.90 | ₹245.00 | ₹246.19 | 12,856,293 |
| 2026-06-19 | ₹246.50 | ₹246.50 | ₹242.29 | ₹243.99 | 5,474,304 |
| 2026-06-18 | ₹251.02 | ₹251.38 | ₹245.29 | ₹247.58 | 17,276,217 |
| 2026-06-17 | ₹242.20 | ₹246.48 | ₹240.06 | ₹245.14 | 7,044,376 |
| 2026-06-16 | ₹241.80 | ₹243.59 | ₹239.65 | ₹241.14 | 3,985,588 |
| 2026-06-15 | ₹242.00 | ₹243.40 | ₹239.00 | ₹239.70 | 9,213,758 |
| 2026-06-12 | ₹228.50 | ₹234.00 | ₹225.10 | ₹233.26 | 7,558,813 |
| 2026-06-11 | ₹226.99 | ₹226.99 | ₹221.55 | ₹222.19 | 5,624,143 |
| 2026-06-10 | ₹234.50 | ₹235.60 | ₹227.56 | ₹228.17 | 5,304,890 |
| 2026-06-09 | ₹232.00 | ₹236.40 | ₹231.25 | ₹233.89 | 11,229,522 |
| 2026-06-08 | ₹231.99 | ₹233.89 | ₹227.01 | ₹228.23 | 8,058,747 |
| 2026-06-05 | ₹237.02 | ₹238.61 | ₹233.80 | ₹235.61 | 11,139,995 |
| 2026-06-04 | ₹237.00 | ₹240.67 | ₹235.85 | ₹236.46 | 12,057,009 |
| 2026-06-03 | ₹241.40 | ₹241.52 | ₹233.05 | ₹239.02 | 13,120,281 |
| 2026-06-02 | ₹240.00 | ₹241.75 | ₹232.73 | ₹240.75 | 15,130,810 |
| 2026-06-01 | ₹248.10 | ₹249.81 | ₹240.80 | ₹241.56 | 9,432,010 |
| 2026-05-29 | ₹251.80 | ₹255.20 | ₹243.00 | ₹245.45 | 62,620,879 |
| 2026-05-27 | ₹259.75 | ₹259.75 | ₹251.30 | ₹252.30 | 14,271,574 |
| 2026-05-26 | ₹263.95 | ₹266.90 | ₹259.00 | ₹259.75 | 21,022,452 |
| 2026-05-25 | ₹274.15 | ₹275.85 | ₹272.00 | ₹272.45 | 7,242,974 |
| 2026-05-22 | ₹271.50 | ₹273.95 | ₹267.70 | ₹271.10 | 7,245,031 |
| 2026-05-21 | ₹273.50 | ₹275.00 | ₹269.35 | ₹270.75 | 5,924,922 |
| 2026-05-20 | ₹270.10 | ₹270.65 | ₹264.55 | ₹269.60 | 6,452,689 |
| 2026-05-19 | ₹276.85 | ₹278.30 | ₹270.35 | ₹271.55 | 5,336,823 |
| 2026-05-18 | ₹280.00 | ₹280.45 | ₹271.10 | ₹276.80 | 5,295,517 |
| 2026-05-15 | ₹287.90 | ₹288.50 | ₹281.50 | ₹283.00 | 3,490,324 |
| 2026-05-14 | ₹287.15 | ₹291.35 | ₹281.10 | ₹287.20 | 5,258,586 |
| 2026-05-13 | ₹283.70 | ₹291.35 | ₹283.70 | ₹285.00 | 6,906,724 |
| 2026-05-12 | ₹294.00 | ₹296.55 | ₹282.30 | ₹283.30 | 4,640,229 |
| 2026-05-11 | ₹303.45 | ₹303.45 | ₹294.25 | ₹295.40 | 4,174,262 |
| 2026-05-08 | ₹308.40 | ₹309.35 | ₹303.50 | ₹305.00 | 5,172,774 |
| 2026-05-07 | ₹306.50 | ₹310.00 | ₹303.40 | ₹308.70 | 7,369,135 |
| 2026-05-06 | ₹303.00 | ₹306.20 | ₹299.30 | ₹305.10 | 5,508,025 |
| 2026-05-05 | ₹296.00 | ₹304.60 | ₹295.45 | ₹300.45 | 7,031,295 |
| 2026-05-04 | ₹299.40 | ₹303.40 | ₹292.60 | ₹296.65 | 5,166,839 |
| 2026-04-30 | ₹300.20 | ₹301.00 | ₹294.00 | ₹297.65 | 5,939,952 |
| 2026-04-29 | ₹310.01 | ₹311.45 | ₹301.10 | ₹302.30 | 6,890,706 |
| 2026-04-28 | ₹306.00 | ₹311.00 | ₹305.20 | ₹308.63 | 5,498,448 |
| 2026-04-27 | ₹305.25 | ₹310.20 | ₹305.01 | ₹305.95 | 6,622,709 |
| 2026-04-24 | ₹308.65 | ₹309.88 | ₹301.00 | ₹303.44 | 7,153,014 |
| 2026-04-23 | ₹306.50 | ₹311.30 | ₹304.79 | ₹307.21 | 12,434,990 |
| 2026-04-22 | ₹297.11 | ₹308.33 | ₹297.00 | ₹307.41 | 10,257,184 |
| 2026-04-21 | ₹296.00 | ₹300.98 | ₹294.26 | ₹298.86 | 5,053,668 |
| 2026-04-20 | ₹304.50 | ₹304.50 | ₹295.00 | ₹296.33 | 7,409,927 |
| 2026-04-17 | ₹300.00 | ₹311.85 | ₹298.85 | ₹303.06 | 38,682,777 |
| 2026-04-16 | ₹291.40 | ₹298.67 | ₹287.12 | ₹293.89 | 16,534,179 |
| 2026-04-15 | ₹278.00 | ₹288.85 | ₹276.75 | ₹287.06 | 14,149,575 |
| 2026-04-13 | ₹268.90 | ₹272.99 | ₹264.20 | ₹271.79 | 4,822,162 |
| 2026-04-10 | ₹274.01 | ₹282.50 | ₹273.45 | ₹275.00 | 7,566,878 |
| 2026-04-09 | ₹275.54 | ₹277.06 | ₹268.63 | ₹272.83 | 7,863,358 |
| 2026-04-08 | ₹275.00 | ₹276.48 | ₹271.15 | ₹274.94 | 7,152,702 |
| 2026-04-07 | ₹259.55 | ₹263.90 | ₹256.84 | ₹261.26 | 6,242,256 |
| 2026-04-06 | ₹261.90 | ₹266.37 | ₹253.68 | ₹261.55 | 8,409,559 |
| 2026-04-02 | ₹256.02 | ₹262.23 | ₹251.00 | ₹260.66 | 6,288,152 |
| 2026-04-01 | ₹259.90 | ₹265.25 | ₹257.00 | ₹262.61 | 6,682,134 |
| 2026-03-30 | ₹260.00 | ₹261.10 | ₹248.00 | ₹249.65 | 9,646,699 |
| 2026-03-27 | ₹266.30 | ₹268.20 | ₹261.60 | ₹264.05 | 8,339,136 |
| 2026-03-25 | ₹262.95 | ₹273.40 | ₹261.30 | ₹268.85 | 9,706,528 |
| 2026-03-24 | ₹259.00 | ₹261.50 | ₹254.60 | ₹258.45 | 7,204,605 |
| 2026-03-23 | ₹260.70 | ₹260.75 | ₹249.10 | ₹250.25 | 6,637,313 |
| 2026-03-20 | ₹265.45 | ₹270.55 | ₹262.90 | ₹264.55 | 4,440,790 |
| 2026-03-19 | ₹268.70 | ₹270.00 | ₹261.25 | ₹262.35 | 5,522,133 |
| 2026-03-18 | ₹268.00 | ₹277.45 | ₹268.00 | ₹275.10 | 5,660,387 |
| 2026-03-17 | ₹270.00 | ₹271.80 | ₹263.55 | ₹267.80 | 5,878,865 |
| 2026-03-16 | ₹271.25 | ₹271.90 | ₹260.70 | ₹266.70 | 6,663,574 |
| 2026-03-13 | ₹278.00 | ₹280.35 | ₹270.35 | ₹271.25 | 4,564,446 |
| 2026-03-12 | ₹275.70 | ₹284.35 | ₹270.95 | ₹279.60 | 6,945,305 |
| 2026-03-11 | ₹285.00 | ₹288.90 | ₹275.50 | ₹277.20 | 6,071,568 |
| 2026-03-10 | ₹281.90 | ₹285.00 | ₹278.00 | ₹283.60 | 5,919,804 |
| 2026-03-09 | ₹280.90 | ₹281.70 | ₹272.80 | ₹276.20 | 6,579,815 |
| 2026-03-06 | ₹279.25 | ₹298.40 | ₹278.75 | ₹286.00 | 19,912,627 |
| 2026-03-05 | ₹283.30 | ₹287.40 | ₹275.10 | ₹279.25 | 8,717,645 |
| 2026-03-04 | ₹293.90 | ₹294.65 | ₹271.25 | ₹282.05 | 9,465,512 |
| 2026-03-02 | ₹295.80 | ₹307.95 | ₹295.20 | ₹299.45 | 9,578,303 |
| 2026-02-27 | ₹318.30 | ₹320.90 | ₹314.00 | ₹316.35 | 5,445,951 |
| 2026-02-26 | ₹319.00 | ₹321.00 | ₹316.30 | ₹318.30 | 6,016,159 |
| 2026-02-25 | ₹324.00 | ₹324.00 | ₹315.00 | ₹317.60 | 6,473,531 |
| 2026-02-24 | ₹318.30 | ₹322.50 | ₹313.85 | ₹321.65 | 6,655,071 |
| 2026-02-23 | ₹313.00 | ₹320.90 | ₹310.00 | ₹319.20 | 8,267,917 |
| 2026-02-20 | ₹305.50 | ₹313.90 | ₹303.00 | ₹312.10 | 9,829,650 |
| 2026-02-19 | ₹310.90 | ₹314.45 | ₹305.00 | ₹306.85 | 8,070,615 |
| 2026-02-18 | ₹308.80 | ₹311.50 | ₹306.80 | ₹309.65 | 5,539,696 |
| 2026-02-17 | ₹308.95 | ₹311.70 | ₹307.20 | ₹308.75 | 4,740,580 |
| 2026-02-16 | ₹306.50 | ₹311.90 | ₹304.10 | ₹309.65 | 5,843,907 |
| 2026-02-13 | ₹309.95 | ₹311.45 | ₹306.00 | ₹308.95 | 8,168,629 |
| 2026-02-12 | ₹315.90 | ₹315.90 | ₹309.10 | ₹313.70 | 9,189,505 |
| 2026-02-11 | ₹316.50 | ₹319.30 | ₹313.20 | ₹316.55 | 5,142,291 |
| 2026-02-10 | ₹319.00 | ₹324.80 | ₹316.55 | ₹319.45 | 9,489,579 |
| 2026-02-09 | ₹315.00 | ₹322.50 | ₹314.50 | ₹317.25 | 6,233,149 |
| 2026-02-06 | ₹315.25 | ₹316.25 | ₹310.50 | ₹314.10 | 6,474,773 |
| 2026-02-05 | ₹321.00 | ₹324.20 | ₹316.00 | ₹316.60 | 5,886,319 |
| 2026-02-04 | ₹323.70 | ₹323.90 | ₹318.75 | ₹321.00 | 7,624,858 |
| 2026-02-03 | ₹334.40 | ₹339.00 | ₹323.00 | ₹324.65 | 9,101,195 |
| 2026-02-02 | ₹320.00 | ₹325.50 | ₹312.05 | ₹322.80 | 15,366,228 |
| 2026-02-01 | ₹343.40 | ₹351.60 | ₹309.10 | ₹326.55 | 35,645,158 |
| 2026-01-30 | ₹337.90 | ₹344.90 | ₹331.80 | ₹343.40 | 14,048,559 |
| 2026-01-29 | ₹348.55 | ₹352.80 | ₹331.20 | ₹341.45 | 27,044,493 |
| 2026-01-28 | ₹328.40 | ₹344.20 | ₹326.50 | ₹342.50 | 12,410,845 |
| 2026-01-27 | ₹327.90 | ₹328.30 | ₹321.05 | ₹323.90 | 6,925,291 |
| 2026-01-23 | ₹331.00 | ₹334.80 | ₹323.40 | ₹325.15 | 6,752,882 |
| 2026-01-22 | ₹322.60 | ₹330.50 | ₹319.35 | ₹329.00 | 7,930,048 |
| 2026-01-21 | ₹318.00 | ₹324.15 | ₹313.80 | ₹317.10 | 8,128,372 |
| 2026-01-20 | ₹331.30 | ₹331.55 | ₹318.95 | ₹320.30 | 7,883,696 |
| 2026-01-19 | ₹332.95 | ₹337.70 | ₹329.80 | ₹331.30 | 5,086,365 |
| 2026-01-16 | ₹341.00 | ₹344.95 | ₹333.50 | ₹335.15 | 6,964,569 |
| 2026-01-14 | ₹329.50 | ₹341.90 | ₹328.00 | ₹338.30 | 10,947,879 |
| 2026-01-13 | ₹334.00 | ₹337.65 | ₹325.05 | ₹330.20 | 7,141,388 |
| 2026-01-12 | ₹333.45 | ₹333.90 | ₹323.10 | ₹331.65 | 9,252,024 |
| 2026-01-09 | ₹344.00 | ₹350.35 | ₹330.30 | ₹332.20 | 10,019,235 |
| 2026-01-08 | ₹357.40 | ₹360.75 | ₹341.00 | ₹342.55 | 8,367,219 |
| 2026-01-07 | ₹358.80 | ₹365.90 | ₹356.25 | ₹357.40 | 7,777,810 |
| 2026-01-06 | ₹361.90 | ₹367.75 | ₹354.40 | ₹358.30 | 5,660,162 |
| 2026-01-05 | ₹366.05 | ₹372.90 | ₹358.45 | ₹361.00 | 6,255,317 |
| 2026-01-02 | ₹363.50 | ₹368.45 | ₹360.65 | ₹365.85 | 7,088,047 |
| 2026-01-01 | ₹359.20 | ₹365.40 | ₹355.50 | ₹361.50 | 7,782,539 |
Rail Vikas Nigam Share Price Performance Analysis (Apr 2019 - Jul 2026)
RVNL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.89%
₹361.50 → ₹224.53
Year to Date
Price Volatility
13.71%
Low Volatility
Year to Date
Average Daily Volume
8,322,547
Year to Date Average
NSE Exchange
Rail Vikas Nigam Share Price History – Frequently Asked Questions
Common questions about RVNL historical data and records. Examine RVNL quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Rail Vikas Nigam (RVNL)?
The all-time high share price of Rail Vikas Nigam was ₹647.0 recorded on July 15, 2024 on the NSE exchange.
What is the all-time low share price of Rail Vikas Nigam (RVNL)?
The all-time low share price of Rail Vikas Nigam was ₹10.0 recorded on March 24, 2020 on the NSE exchange.
How can I download RVNL historical share price data?
You can download Rail Vikas Nigam historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RVNL shares?
The highest trading volume day for Rail Vikas Nigam was 395,800,528 shares traded on April 26, 2023 on the NSE exchange, with share price at ₹104.75.