Rail Vikas Nigam Share Price History
CMP as on 18-Jan-21 17:53
₹ 31.20Open
₹ 32.00Turnover (lac)
₹ 2,981Prev. Close
₹ 31.55Day's Vol (shares)
₹ 95,55,355CMP as on18-Jan-21 17:47
₹ 31.25Open
₹ 32.10Turnover (lac)
₹ 30Prev. Close
₹ 31.55Day's Vol (shares)
₹ 16,84,311Rail Vikas Nigam Historical Data
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 |