Rail Vikas Nigam Share Price History

Rail Vikas

CMP as on 18-Jan-21 17:53

₹ 31.20
-0.35 -1.11%

Open

₹ 32.00

Turnover (lac)

₹ 2,981

Prev. Close

₹ 31.55

Day's Vol (shares)

₹ 95,55,355

Day's Range (₹)

₹ 31.00
₹ 32.20

CMP as on18-Jan-21 17:47

₹ 31.25
-0.3 -0.95%

Open

₹ 32.10

Turnover (lac)

₹ 30

Prev. Close

₹ 31.55

Day's Vol (shares)

₹ 16,84,311

Day's Range

₹ 31.05
₹ 32.10

Rail Vikas Nigam Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Jan-2021 32 32.20 31 31.30 26,356 346 3,128,952 1.20 -0.80
15-Jan-2021 31.20 32.10 30.30 31.60 48,677 767 5,087,268 1.75 0.35
14-Jan-2021 33.10 33.60 31 31.30 53,397 760 8,392,500 2.60 -1.80
13-Jan-2021 33 34.20 32.60 33.10 42,663 654 5,397,969 1.60 0.05
12-Jan-2021 34 34.20 32.40 32.90 65,889 922 10,361,399 1.85 -1.20
11-Jan-2021 34.90 35.60 34 34.90 111,042 2,446 15,983,500 1.55 0.05
08-Jan-2021 31 33.90 30.80 33.30 168,240 3,906 25,899,706 3.15 2.25
07-Jan-2021 28.90 29.70 28.40 29.10 44,929 858 8,598,667 1.30 0.20
06-Jan-2021 27.80 29.80 26.80 28.10 95,559 1,910 16,380,729 3.05 0.35
05-Jan-2021 24.10 28.40 24.10 27.40 103,017 2,741 25,590,724 4.35 3.35
04-Jan-2021 24.30 24.30 23.60 24.10 14,523 253 3,831,654 0.65 -0.20
01-Jan-2021 24.30 24.30 23.80 23.90 13,029 153 2,710,132 0.50 -0.40
31-Dec-2020 23 24.40 23 24 32,738 583 8,522,830 1.40 1
30-Dec-2020 22.90 23 22.60 22.90 9,221 51.70 927,004 0.45 -0
29-Dec-2020 23.40 23.50 22.60 22.90 11,450 102 2,041,575 0.90 -0.50
28-Dec-2020 23.10 23.80 22.90 23.20 14,286 177 2,148,036 0.85 0.10
24-Dec-2020 23.30 23.40 22.80 22.90 10,655 81.80 1,472,020 0.65 -0.40
23-Dec-2020 22.60 23.10 22.20 22.80 12,789 117 1,967,798 0.85 0.25
22-Dec-2020 21.70 22.80 20.60 22.20 19,361 190 2,961,044 2.15 0.55
21-Dec-2020 23.60 24.10 21.50 22 18,259 196 4,168,826 2.55 -1.60