NSE: RAILTEL | Series: EQ
-
LTP
402.25
-16.65 (-3.97 %) -
Open
420.00
410.00 -
High
425.80
421.80 -
Low
397.50
410.00 -
Close
400.65
418.90 -
52W High
478.80
01 Jan, 1970 -
52W Low
360.00
21 Nov, 2024
Upper Circuit: 502.68
Lower Circuit: 335.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 420.00 | 425.80 | 397.50 | 402.25 | 400.65 | -18.25 | -4.36 | 478.80 | 360.00 | 1,638,869 | 67.12 Crore | 37,220 |
| 19 Dec, 2024 | 410.00 | 421.80 | 410.00 | 418.20 | 418.90 | -7.15 | -1.68 | 478.80 | 360.00 | 1,156,889 | 48.32 Crore | 30,832 |
| 18 Dec, 2024 | 436.40 | 437.30 | 423.20 | 426.00 | 426.05 | -10.00 | -2.29 | 478.80 | 360.00 | 1,184,472 | 50.85 Crore | 25,102 |
| 17 Dec, 2024 | 445.00 | 452.85 | 433.65 | 436.50 | 436.05 | -5.90 | -1.33 | 478.80 | 360.00 | 2,392,818 | 106.10 Crore | 46,223 |
| 16 Dec, 2024 | 441.70 | 448.60 | 439.00 | 441.00 | 441.95 | 1.10 | 0.25 | 478.80 | 360.00 | 1,214,953 | 53.81 Crore | 24,965 |
| 13 Dec, 2024 | 444.00 | 444.00 | 428.35 | 440.95 | 440.85 | -5.35 | -1.2 | 478.80 | 360.00 | 2,075,556 | 90.31 Crore | 42,288 |
| 12 Dec, 2024 | 451.45 | 454.50 | 443.55 | 446.80 | 446.20 | -5.30 | -1.17 | 478.80 | 360.00 | 2,134,406 | 95.75 Crore | 36,212 |
| 11 Dec, 2024 | 435.80 | 461.20 | 432.55 | 452.50 | 451.50 | 16.15 | 3.71 | 478.80 | 360.00 | 8,229,904 | 371.60 Crore | 117,394 |
| 10 Dec, 2024 | 444.15 | 445.00 | 430.70 | 434.20 | 435.35 | -6.55 | -1.48 | 478.80 | 360.00 | 2,064,445 | 89.93 Crore | 33,113 |
| 09 Dec, 2024 | 438.65 | 444.90 | 436.65 | 440.55 | 441.90 | 6.05 | 1.39 | 478.80 | 360.00 | 2,964,318 | 130.74 Crore | 51,919 |
| 06 Dec, 2024 | 417.80 | 437.45 | 416.10 | 436.30 | 435.85 | 18.45 | 4.42 | 478.80 | 360.00 | 4,129,624 | 178.06 Crore | 67,495 |
| 05 Dec, 2024 | 423.15 | 427.20 | 414.20 | 417.20 | 417.40 | -3.50 | -0.83 | 478.80 | 360.00 | 1,642,430 | 68.68 Crore | 31,194 |
| 04 Dec, 2024 | 416.95 | 427.90 | 415.50 | 421.30 | 420.90 | 4.65 | 1.12 | 478.80 | 360.00 | 1,913,223 | 80.81 Crore | 35,569 |
| 03 Dec, 2024 | 411.00 | 419.60 | 409.85 | 416.40 | 416.25 | 6.30 | 1.54 | 478.80 | 360.00 | 1,232,881 | 51.21 Crore | 30,178 |
| 02 Dec, 2024 | 413.00 | 415.95 | 404.60 | 411.00 | 409.95 | -0.15 | -0.04 | 478.80 | 360.00 | 1,574,765 | 64.61 Crore | 31,927 |
| 29 Nov, 2024 | 410.35 | 411.75 | 402.60 | 410.00 | 410.10 | 2.35 | 0.58 | 478.80 | 360.00 | 1,260,810 | 51.40 Crore | 28,549 |
| 28 Nov, 2024 | 409.75 | 417.35 | 405.00 | 408.55 | 407.75 | -1.20 | -0.29 | 478.80 | 360.00 | 2,003,674 | 82.41 Crore | 36,742 |
| 27 Nov, 2024 | 396.00 | 412.00 | 391.45 | 409.20 | 408.95 | 16.00 | 4.07 | 478.80 | 360.00 | 2,964,168 | 120.16 Crore | 51,035 |
| 26 Nov, 2024 | 399.70 | 401.85 | 391.55 | 392.80 | 392.95 | -3.90 | -0.98 | 478.80 | 360.00 | 1,359,765 | 53.67 Crore | 27,587 |
| 25 Nov, 2024 | 378.00 | 402.65 | 377.95 | 399.00 | 396.85 | 32.05 | 8.79 | 478.80 | 360.00 | 7,297,088 | 288.57 Crore | 115,877 |