Rail Vikas Nigam Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 27.90 | 28.05 | 26.85 | 27.40 | 27.55 | 650991 |
| 30 Jan 2020 | 28.90 | 29.30 | 27.35 | 27.55 | 28.90 | 1289220 |
| 29 Jan 2020 | 27.55 | 29.25 | 27.25 | 28.90 | 27.15 | 2179628 |
| 28 Jan 2020 | 26.50 | 27.50 | 26.15 | 27.15 | 26.20 | 925183 |
| 27 Jan 2020 | 26.35 | 26.85 | 25.90 | 26.20 | 26.35 | 390923 |
| 24 Jan 2020 | 26.70 | 27.00 | 26.15 | 26.35 | 26.60 | 727918 |
| 23 Jan 2020 | 25.00 | 26.80 | 24.70 | 26.60 | 24.85 | 784951 |
| 22 Jan 2020 | 24.65 | 25.10 | 24.50 | 24.85 | 24.60 | 156254 |
| 21 Jan 2020 | 25.00 | 25.25 | 24.40 | 24.60 | 25.05 | 257001 |
| 20 Jan 2020 | 25.45 | 25.70 | 25.00 | 25.05 | 25.30 | 212398 |
| 17 Jan 2020 | 25.60 | 25.80 | 25.15 | 25.30 | 25.55 | 171365 |
| 16 Jan 2020 | 25.45 | 25.80 | 25.25 | 25.55 | 25.25 | 333256 |
| 15 Jan 2020 | 25.00 | 25.45 | 24.75 | 25.25 | 25.20 | 213379 |
| 14 Jan 2020 | 25.40 | 25.80 | 25.10 | 25.20 | 25.40 | 351518 |
| 13 Jan 2020 | 25.40 | 26.00 | 25.20 | 25.40 | 25.20 | 462664 |
| 10 Jan 2020 | 25.85 | 25.95 | 25.05 | 25.20 | 25.70 | 404087 |
| 09 Jan 2020 | 25.45 | 26.10 | 25.25 | 25.70 | 25.20 | 937763 |
| 08 Jan 2020 | 24.10 | 25.55 | 24.05 | 25.20 | 24.55 | 1010180 |
| 07 Jan 2020 | 23.95 | 25.05 | 23.95 | 24.55 | 23.85 | 620751 |
| 06 Jan 2020 | 24.80 | 24.80 | 23.65 | 23.85 | 25.05 | 680136 |
| 03 Jan 2020 | 23.75 | 25.30 | 23.55 | 25.05 | 23.75 | 1200433 |
| 02 Jan 2020 | 23.10 | 23.85 | 22.95 | 23.75 | 23.00 | 892253 |
| 01 Jan 2020 | 23.20 | 23.30 | 22.95 | 23.00 | 22.95 | 251095 |
| 31 Dec 2019 | 22.85 | 23.25 | 22.80 | 22.95 | 22.85 | 209137 |
| 30 Dec 2019 | 23.15 | 23.15 | 22.80 | 22.85 | 22.85 | 122662 |
| 27 Dec 2019 | 23.00 | 23.15 | 22.75 | 22.85 | 22.90 | 155752 |
| 26 Dec 2019 | 23.00 | 23.10 | 22.75 | 22.90 | 22.95 | 144104 |
| 24 Dec 2019 | 23.10 | 23.10 | 22.85 | 22.95 | 23.00 | 103216 |
| 23 Dec 2019 | 23.25 | 23.65 | 22.90 | 23.00 | 22.85 | 319491 |
| 20 Dec 2019 | 23.10 | 23.25 | 22.85 | 22.85 | 23.10 | 168579 |
| 19 Dec 2019 | 23.20 | 23.35 | 23.10 | 23.10 | 23.20 | 116146 |
| 18 Dec 2019 | 23.30 | 23.40 | 23.15 | 23.20 | 23.25 | 95508 |
| 17 Dec 2019 | 23.45 | 23.45 | 23.20 | 23.25 | 23.25 | 81793 |
| 16 Dec 2019 | 23.60 | 23.60 | 23.20 | 23.25 | 23.45 | 76203 |
| 13 Dec 2019 | 23.35 | 23.60 | 23.30 | 23.45 | 23.30 | 140630 |
| 12 Dec 2019 | 23.50 | 23.60 | 23.20 | 23.30 | 23.45 | 211362 |
| 10 Dec 2019 | 23.80 | 23.80 | 23.10 | 23.15 | 23.60 | 168241 |
| 09 Dec 2019 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | 107335 |
| 06 Dec 2019 | 24.00 | 24.00 | 23.55 | 23.60 | 23.85 | 131108 |
| 05 Dec 2019 | 23.75 | 24.45 | 23.75 | 23.85 | 23.70 | 234316 |
| 04 Dec 2019 | 23.70 | 23.85 | 23.55 | 23.70 | 23.70 | 71405 |
| 03 Dec 2019 | 23.90 | 23.95 | 23.60 | 23.70 | 23.85 | 198763 |
| 02 Dec 2019 | 24.00 | 24.00 | 23.85 | 23.85 | 24.00 | 113871 |
| 29 Nov 2019 | 24.30 | 24.30 | 23.90 | 24.00 | 24.20 | 251631 |
| 28 Nov 2019 | 24.50 | 24.65 | 24.00 | 24.20 | 24.50 | 220655 |
| 27 Nov 2019 | 24.75 | 24.80 | 24.20 | 24.50 | 24.65 | 268979 |
| 26 Nov 2019 | 24.20 | 25.20 | 24.15 | 24.65 | 24.20 | 1158364 |
| 25 Nov 2019 | 24.10 | 24.30 | 23.90 | 24.20 | 23.95 | 255828 |
| 22 Nov 2019 | 23.95 | 24.10 | 23.85 | 23.95 | 23.95 | 207158 |
| 21 Nov 2019 | 24.35 | 24.40 | 23.90 | 23.95 | 24.15 | 352021 |
| 20 Nov 2019 | 24.40 | 24.40 | 24.10 | 24.15 | 24.25 | 203827 |
| 19 Nov 2019 | 24.60 | 24.75 | 24.15 | 24.25 | 24.50 | 477893 |
| 18 Nov 2019 | 24.55 | 24.70 | 24.20 | 24.50 | 24.55 | 317418 |
| 15 Nov 2019 | 24.15 | 24.65 | 24.10 | 24.55 | 24.00 | 640615 |
| 14 Nov 2019 | 27.95 | 27.95 | 23.90 | 24.00 | 23.80 | 2150437 |
| 13 Nov 2019 | 24.00 | 24.30 | 23.75 | 23.80 | 23.95 | 324361 |
| 11 Nov 2019 | 24.00 | 24.15 | 23.90 | 23.95 | 23.85 | 150829 |
| 08 Nov 2019 | 23.90 | 24.45 | 23.80 | 23.85 | 23.90 | 631904 |
| 07 Nov 2019 | 23.85 | 24.45 | 23.75 | 23.90 | 23.90 | 625786 |
| 06 Nov 2019 | 24.05 | 24.05 | 23.80 | 23.90 | 24.00 | 346665 |
| 05 Nov 2019 | 24.80 | 24.80 | 23.95 | 24.00 | 24.65 | 585974 |
| 04 Nov 2019 | 25.65 | 25.70 | 24.60 | 24.65 | 25.45 | 470591 |
| 01 Nov 2019 | 23.95 | 25.70 | 23.80 | 25.45 | 23.75 | 1341036 |
| 31 Oct 2019 | 24.00 | 24.10 | 23.70 | 23.75 | 23.85 | 325922 |
| 30 Oct 2019 | 23.85 | 24.25 | 23.75 | 23.85 | 23.80 | 725979 |
| 29 Oct 2019 | 24.00 | 24.35 | 23.70 | 23.80 | 24.00 | 379481 |
| 25 Oct 2019 | 23.60 | 24.40 | 23.55 | 23.65 | 23.60 | 642116 |
| 24 Oct 2019 | 24.25 | 24.25 | 23.40 | 23.60 | 23.90 | 373038 |
| 23 Oct 2019 | 24.15 | 24.30 | 23.80 | 23.90 | 24.05 | 294884 |
| 22 Oct 2019 | 24.00 | 24.60 | 23.80 | 24.05 | 23.75 | 425757 |
| 18 Oct 2019 | 23.55 | 24.50 | 23.45 | 23.75 | 23.45 | 846307 |
| 17 Oct 2019 | 24.00 | 24.10 | 23.00 | 23.45 | 23.80 | 781636 |
| 16 Oct 2019 | 24.45 | 24.45 | 23.75 | 23.80 | 24.20 | 376671 |
| 15 Oct 2019 | 25.40 | 25.40 | 23.70 | 24.20 | 25.45 | 1277426 |
| 14 Oct 2019 | 26.30 | 26.90 | 25.15 | 25.45 | 25.75 | 2584491 |
| 11 Oct 2019 | 23.40 | 25.95 | 23.20 | 25.75 | 22.95 | 3920819 |
| 10 Oct 2019 | 23.00 | 23.60 | 22.75 | 22.95 | 22.95 | 331472 |
| 09 Oct 2019 | 23.25 | 23.25 | 22.60 | 22.95 | 22.95 | 212435 |
| 07 Oct 2019 | 23.35 | 23.40 | 22.90 | 22.95 | 23.00 | 306018 |
| 04 Oct 2019 | 23.75 | 23.80 | 22.90 | 23.00 | 23.40 | 262834 |
| 03 Oct 2019 | 23.85 | 24.00 | 23.25 | 23.40 | 23.80 | 276161 |
| 01 Oct 2019 | 24.40 | 24.45 | 23.30 | 23.80 | 24.05 | 290936 |
| 30 Sep 2019 | 25.40 | 25.40 | 23.95 | 24.05 | 25.30 | 392285 |
| 27 Sep 2019 | 25.00 | 25.80 | 24.55 | 25.30 | 24.80 | 1031940 |
| 26 Sep 2019 | 25.95 | 25.95 | 24.70 | 24.80 | 25.50 | 725120 |
| 25 Sep 2019 | 26.50 | 26.55 | 25.30 | 25.50 | 26.75 | 748895 |
| 24 Sep 2019 | 26.00 | 27.05 | 25.10 | 26.75 | 25.65 | 893385 |
| 23 Sep 2019 | 25.15 | 26.20 | 24.60 | 25.65 | 24.30 | 706697 |
| 20 Sep 2019 | 23.70 | 24.45 | 23.45 | 24.30 | 23.50 | 384284 |
| 19 Sep 2019 | 24.00 | 24.10 | 23.40 | 23.50 | 23.95 | 184799 |
| 18 Sep 2019 | 24.25 | 24.30 | 23.90 | 23.95 | 23.90 | 178289 |
| 17 Sep 2019 | 24.35 | 24.35 | 23.75 | 23.90 | 24.00 | 287578 |
| 16 Sep 2019 | 24.70 | 24.70 | 23.85 | 24.00 | 24.75 | 414234 |
| 13 Sep 2019 | 24.95 | 25.15 | 24.50 | 24.75 | 24.85 | 157962 |
| 12 Sep 2019 | 25.00 | 25.35 | 24.80 | 24.85 | 24.90 | 231330 |
| 11 Sep 2019 | 25.50 | 25.50 | 24.80 | 24.90 | 24.95 | 222936 |
| 09 Sep 2019 | 24.70 | 25.65 | 24.20 | 24.95 | 24.40 | 348997 |
| 06 Sep 2019 | 24.90 | 24.90 | 24.15 | 24.40 | 24.55 | 100526 |
| 05 Sep 2019 | 24.50 | 24.70 | 24.20 | 24.55 | 24.10 | 260907 |
| 04 Sep 2019 | 24.30 | 24.30 | 23.55 | 24.10 | 23.90 | 90945 |
| 03 Sep 2019 | 24.75 | 24.75 | 23.80 | 23.90 | 24.45 | 119499 |
| 30 Aug 2019 | 24.90 | 25.00 | 24.05 | 24.45 | 24.35 | 152614 |
| 29 Aug 2019 | 25.65 | 25.65 | 24.20 | 24.35 | 25.15 | 401447 |
| 28 Aug 2019 | 25.70 | 25.95 | 24.80 | 25.15 | 25.55 | 628184 |
| 27 Aug 2019 | 24.35 | 25.75 | 24.05 | 25.55 | 24.20 | 731919 |
| 26 Aug 2019 | 23.95 | 24.45 | 23.40 | 24.20 | 23.25 | 284653 |
| 23 Aug 2019 | 23.00 | 23.45 | 22.60 | 23.25 | 23.00 | 262497 |
| 22 Aug 2019 | 23.80 | 23.80 | 22.60 | 23.00 | 23.75 | 462688 |
| 21 Aug 2019 | 24.25 | 24.25 | 23.65 | 23.75 | 24.25 | 169255 |
| 20 Aug 2019 | 24.65 | 24.65 | 24.00 | 24.25 | 24.40 | 143090 |
| 19 Aug 2019 | 24.55 | 24.75 | 24.30 | 24.40 | 24.60 | 123432 |
| 16 Aug 2019 | 24.35 | 24.80 | 24.10 | 24.60 | 24.50 | 263807 |
| 14 Aug 2019 | 24.95 | 24.95 | 24.25 | 24.50 | 24.65 | 230052 |
| 13 Aug 2019 | 26.10 | 26.20 | 24.55 | 24.65 | 26.05 | 256286 |
| 09 Aug 2019 | 24.40 | 26.30 | 24.40 | 26.05 | 24.40 | 753714 |
| 08 Aug 2019 | 24.00 | 24.65 | 23.50 | 24.40 | 23.70 | 372768 |
| 07 Aug 2019 | 23.90 | 24.10 | 23.60 | 23.70 | 23.85 | 148213 |
| 06 Aug 2019 | 23.80 | 24.10 | 23.20 | 23.85 | 23.50 | 171801 |
| 05 Aug 2019 | 23.85 | 23.85 | 22.95 | 23.50 | 23.90 | 333588 |
| 02 Aug 2019 | 23.75 | 24.20 | 23.05 | 23.90 | 23.75 | 301052 |
| 01 Aug 2019 | 23.45 | 24.10 | 23.20 | 23.75 | 23.35 | 290807 |
| 31 Jul 2019 | 22.10 | 23.70 | 22.10 | 23.35 | 22.50 | 339862 |
| 30 Jul 2019 | 23.90 | 23.95 | 22.35 | 22.50 | 23.75 | 310891 |
| 29 Jul 2019 | 24.00 | 24.00 | 23.65 | 23.75 | 23.95 | 110429 |
| 26 Jul 2019 | 24.20 | 24.20 | 23.75 | 23.95 | 24.00 | 228222 |
| 25 Jul 2019 | 23.90 | 24.10 | 23.70 | 24.00 | 23.75 | 369483 |
| 24 Jul 2019 | 23.85 | 24.05 | 23.65 | 23.75 | 23.80 | 337306 |
| 23 Jul 2019 | 24.35 | 24.70 | 23.70 | 23.80 | 24.15 | 369462 |
| 22 Jul 2019 | 24.10 | 24.40 | 23.60 | 24.15 | 24.05 | 338002 |
| 19 Jul 2019 | 24.85 | 25.20 | 24.00 | 24.05 | 24.70 | 445338 |
| 18 Jul 2019 | 25.25 | 25.30 | 24.60 | 24.70 | 25.25 | 205815 |
| 17 Jul 2019 | 25.40 | 25.50 | 24.90 | 25.25 | 25.15 | 407176 |
| 16 Jul 2019 | 25.70 | 25.70 | 24.95 | 25.15 | 25.65 | 543269 |
| 15 Jul 2019 | 26.05 | 26.20 | 25.60 | 25.65 | 26.00 | 585942 |
| 12 Jul 2019 | 26.45 | 26.45 | 25.85 | 26.00 | 26.30 | 316792 |
| 11 Jul 2019 | 26.45 | 26.50 | 26.20 | 26.30 | 26.15 | 218137 |
| 10 Jul 2019 | 26.60 | 26.80 | 26.00 | 26.15 | 26.65 | 405500 |
| 09 Jul 2019 | 26.15 | 26.85 | 25.75 | 26.65 | 26.20 | 533245 |
| 08 Jul 2019 | 26.80 | 26.80 | 25.80 | 26.20 | 26.95 | 543648 |
| 05 Jul 2019 | 28.45 | 28.65 | 26.80 | 26.95 | 28.35 | 1313274 |
| 04 Jul 2019 | 28.75 | 28.95 | 28.10 | 28.35 | 28.60 | 858228 |
| 03 Jul 2019 | 27.75 | 28.80 | 27.70 | 28.60 | 27.75 | 1147880 |
| 02 Jul 2019 | 27.90 | 27.90 | 27.20 | 27.75 | 27.80 | 382811 |
| 01 Jul 2019 | 28.00 | 28.15 | 27.65 | 27.80 | 27.80 | 412715 |
| 28 Jun 2019 | 27.90 | 28.25 | 27.55 | 27.80 | 27.70 | 683607 |
| 27 Jun 2019 | 26.65 | 27.95 | 26.60 | 27.70 | 26.50 | 1289682 |
| 26 Jun 2019 | 26.00 | 26.95 | 25.95 | 26.50 | 26.15 | 835142 |
| 25 Jun 2019 | 26.15 | 26.25 | 25.90 | 26.15 | 26.05 | 364846 |
| 24 Jun 2019 | 26.55 | 26.55 | 25.90 | 26.05 | 26.40 | 385661 |
| 21 Jun 2019 | 26.50 | 26.75 | 26.25 | 26.40 | 26.25 | 556928 |
| 20 Jun 2019 | 26.05 | 26.60 | 25.65 | 26.25 | 26.10 | 567849 |
| 19 Jun 2019 | 27.00 | 27.10 | 25.80 | 26.10 | 26.75 | 479874 |
| 18 Jun 2019 | 26.90 | 27.25 | 26.50 | 26.75 | 26.90 | 510774 |
| 17 Jun 2019 | 26.95 | 27.40 | 26.60 | 26.90 | 26.75 | 686447 |
| 14 Jun 2019 | 26.00 | 26.95 | 26.00 | 26.75 | 25.90 | 995979 |
| 13 Jun 2019 | 26.15 | 26.30 | 25.75 | 25.90 | 26.00 | 458725 |
| 12 Jun 2019 | 26.20 | 26.80 | 25.90 | 26.00 | 26.20 | 718916 |
| 11 Jun 2019 | 26.85 | 26.85 | 26.05 | 26.20 | 26.80 | 787813 |
| 10 Jun 2019 | 27.70 | 27.90 | 26.50 | 26.80 | 27.50 | 780396 |
| 07 Jun 2019 | 28.05 | 28.30 | 27.25 | 27.50 | 27.70 | 830563 |
| 06 Jun 2019 | 27.90 | 28.45 | 26.90 | 27.70 | 27.70 | 2372377 |
| 04 Jun 2019 | 26.25 | 28.30 | 25.75 | 27.70 | 26.25 | 2106857 |
| 03 Jun 2019 | 26.95 | 26.95 | 25.95 | 26.25 | 27.05 | 988832 |
| 31 May 2019 | 28.40 | 28.40 | 26.60 | 27.05 | 28.20 | 1718943 |
| 30 May 2019 | 29.30 | 29.55 | 27.80 | 28.20 | 28.75 | 1933214 |
| 29 May 2019 | 29.05 | 29.75 | 27.65 | 28.75 | 29.00 | 2974121 |
| 28 May 2019 | 28.25 | 29.85 | 27.50 | 29.00 | 27.75 | 4285864 |
| 27 May 2019 | 25.95 | 28.05 | 25.80 | 27.75 | 25.70 | 3986507 |
| 24 May 2019 | 24.15 | 26.00 | 23.65 | 25.70 | 23.95 | 2212222 |
| 23 May 2019 | 24.80 | 25.20 | 23.75 | 23.95 | 23.85 | 1876897 |
| 22 May 2019 | 23.40 | 24.00 | 22.90 | 23.85 | 23.50 | 559100 |
| 21 May 2019 | 24.10 | 24.15 | 23.15 | 23.50 | 23.90 | 640841 |
| 20 May 2019 | 24.20 | 24.35 | 22.85 | 23.90 | 22.10 | 1339965 |
| 17 May 2019 | 21.80 | 22.40 | 21.50 | 22.10 | 21.75 | 419116 |
| 16 May 2019 | 21.90 | 21.95 | 21.55 | 21.75 | 21.90 | 342671 |
| 15 May 2019 | 22.25 | 22.40 | 21.80 | 21.90 | 21.80 | 228313 |
| 14 May 2019 | 21.55 | 22.00 | 21.35 | 21.80 | 22.00 | 557135 |
| 13 May 2019 | 22.90 | 22.90 | 21.90 | 22.00 | 22.70 | 634126 |
| 10 May 2019 | 22.95 | 23.10 | 22.60 | 22.70 | 22.75 | 431211 |
| 09 May 2019 | 22.70 | 23.20 | 22.60 | 22.75 | 22.65 | 709021 |
| 08 May 2019 | 22.85 | 22.95 | 22.50 | 22.65 | 22.75 | 388315 |
| 07 May 2019 | 22.95 | 23.55 | 22.70 | 22.75 | 22.70 | 481594 |
| 06 May 2019 | 22.95 | 23.10 | 22.35 | 22.70 | 23.20 | 643065 |
| 03 May 2019 | 24.20 | 24.40 | 23.10 | 23.20 | 23.90 | 716700 |
| 02 May 2019 | 22.00 | 24.45 | 22.00 | 23.90 | 22.20 | 2548214 |
| 30 Apr 2019 | 23.05 | 23.05 | 21.30 | 22.20 | 23.00 | 1486897 |
| 26 Apr 2019 | 23.50 | 23.65 | 22.85 | 23.00 | 23.45 | 896374 |