NSE: RAILTEL | Series: EQ
-
LTP
312.00
4.90 (1.6 %) -
Open
302.50
302.10 -
High
314.80
308.90 -
Low
301.40
294.55 -
Close
311.75
307.10 -
52W High
478.80
01 Jan, 1970 -
52W Low
265.50
03 Mar, 2025
Upper Circuit: 368.52
Lower Circuit: 245.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 302.50 | 314.80 | 301.40 | 312.00 | 311.75 | 4.65 | 1.51 | 478.80 | 265.50 | 2,116,016 | 65.56 Crore | 32,502 |
| 02 Apr, 2025 | 302.10 | 308.90 | 294.55 | 307.00 | 307.10 | 5.70 | 1.89 | 478.80 | 265.50 | 2,052,515 | 61.95 Crore | 31,340 |
| 01 Apr, 2025 | 305.35 | 308.40 | 300.20 | 302.00 | 301.40 | -1.15 | -0.38 | 478.80 | 265.50 | 2,706,011 | 82.08 Crore | 47,685 |
| 28 Mar, 2025 | 307.00 | 318.75 | 301.50 | 303.75 | 302.55 | -5.55 | -1.8 | 478.80 | 265.50 | 2,651,784 | 82.02 Crore | 43,363 |
| 27 Mar, 2025 | 306.30 | 313.90 | 303.00 | 306.00 | 308.10 | 0.10 | 0.03 | 478.80 | 265.50 | 2,831,491 | 87.31 Crore | 50,310 |
| 26 Mar, 2025 | 322.95 | 325.30 | 306.00 | 308.25 | 308.00 | -15.35 | -4.75 | 478.80 | 265.50 | 2,175,910 | 68.57 Crore | 36,092 |
| 25 Mar, 2025 | 329.85 | 336.90 | 319.45 | 322.65 | 323.35 | -4.15 | -1.27 | 478.80 | 265.50 | 3,622,244 | 117.60 Crore | 53,203 |
| 24 Mar, 2025 | 318.00 | 339.40 | 316.70 | 328.35 | 327.50 | 17.75 | 5.73 | 478.80 | 265.50 | 20,867,260 | 692.30 Crore | 211,328 |
| 21 Mar, 2025 | 298.90 | 321.65 | 295.35 | 311.00 | 309.75 | 12.25 | 4.12 | 478.80 | 265.50 | 7,527,427 | 235.36 Crore | 109,113 |
| 20 Mar, 2025 | 298.10 | 305.75 | 293.10 | 296.60 | 297.50 | 1.20 | 0.4 | 478.80 | 265.50 | 2,479,811 | 74.10 Crore | 47,232 |
| 19 Mar, 2025 | 283.20 | 303.50 | 283.20 | 295.35 | 296.30 | 14.60 | 5.18 | 478.80 | 265.50 | 3,365,639 | 99.66 Crore | 59,435 |
| 18 Mar, 2025 | 276.55 | 282.90 | 276.40 | 282.15 | 281.70 | 6.10 | 2.21 | 478.80 | 265.50 | 1,490,704 | 41.84 Crore | 29,865 |
| 17 Mar, 2025 | 283.95 | 286.45 | 273.85 | 274.55 | 275.60 | -7.65 | -2.7 | 478.80 | 265.50 | 1,400,879 | 39.23 Crore | 34,944 |
| 13 Mar, 2025 | 289.45 | 291.20 | 282.00 | 282.70 | 283.25 | -6.20 | -2.14 | 478.80 | 265.50 | 1,149,035 | 32.89 Crore | 29,706 |
| 12 Mar, 2025 | 295.30 | 298.70 | 288.00 | 288.00 | 289.45 | -3.20 | -1.09 | 478.80 | 265.50 | 1,346,459 | 39.35 Crore | 32,707 |
| 11 Mar, 2025 | 285.00 | 294.15 | 279.25 | 293.30 | 292.65 | 0.50 | 0.17 | 478.80 | 265.50 | 1,841,463 | 52.85 Crore | 39,972 |
| 10 Mar, 2025 | 304.90 | 309.00 | 287.60 | 288.55 | 292.15 | -6.55 | -2.19 | 478.80 | 265.50 | 3,986,476 | 119.01 Crore | 64,374 |
| 07 Mar, 2025 | 297.75 | 306.00 | 293.45 | 298.30 | 298.70 | 2.80 | 0.95 | 478.80 | 265.50 | 2,121,243 | 63.75 Crore | 45,091 |
| 06 Mar, 2025 | 292.00 | 300.65 | 290.20 | 295.35 | 295.90 | 6.45 | 2.23 | 478.80 | 265.50 | 2,160,486 | 63.78 Crore | 46,157 |
| 05 Mar, 2025 | 281.20 | 293.20 | 281.20 | 289.55 | 289.45 | 8.25 | 2.93 | 478.80 | 265.50 | 1,995,472 | 57.67 Crore | 48,089 |
| 04 Mar, 2025 | 271.85 | 285.90 | 270.00 | 281.50 | 281.20 | 3.95 | 1.42 | 478.80 | 265.50 | 2,196,687 | 61.54 Crore | 52,688 |