Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
56,937.70 -3,324.52 (-5.52%) CMC Crypto 200
1,197.21 -63.97 (-5.08%)
RailTel Corporation of India Limited (RAILTEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:43PM IST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 484.35 | 495.00 | 480.90 | 487.15 | 487.15 | 253,490 |
| 03 Jul 2024 | 483.00 | 488.00 | 478.00 | 480.90 | 480.90 | 587,255 |
| 02 Jul 2024 | 471.00 | 483.60 | 468.30 | 480.55 | 480.55 | 287,587 |
| 01 Jul 2024 | 472.65 | 484.80 | 463.35 | 471.95 | 471.95 | 776,734 |
| 28 Jun 2024 | 466.25 | 476.00 | 456.95 | 465.75 | 465.75 | 265,986 |
| 27 Jun 2024 | 474.25 | 479.95 | 452.75 | 462.45 | 462.45 | 263,360 |
| 26 Jun 2024 | 479.65 | 486.95 | 465.55 | 468.85 | 468.85 | 425,223 |
| 25 Jun 2024 | 499.75 | 504.90 | 461.05 | 473.95 | 473.95 | 1,041,199 |
| 24 Jun 2024 | 475.00 | 513.25 | 465.00 | 495.20 | 495.20 | 1,781,570 |
| 21 Jun 2024 | 438.95 | 490.00 | 437.85 | 476.20 | 476.20 | 1,845,590 |
| 20 Jun 2024 | 429.65 | 437.75 | 420.50 | 434.40 | 434.40 | 161,958 |
| 19 Jun 2024 | 438.30 | 439.20 | 414.65 | 426.75 | 426.75 | 530,955 |
| 18 Jun 2024 | 428.90 | 448.30 | 425.00 | 435.00 | 435.00 | 413,193 |
| 14 Jun 2024 | 417.80 | 427.05 | 413.65 | 420.45 | 420.45 | 176,611 |
| 13 Jun 2024 | 427.75 | 428.35 | 413.30 | 416.95 | 416.95 | 383,843 |
| 12 Jun 2024 | 420.00 | 427.95 | 414.50 | 425.30 | 425.30 | 348,174 |
| 11 Jun 2024 | 389.05 | 428.70 | 385.65 | 419.30 | 419.30 | 915,685 |
| 10 Jun 2024 | 390.00 | 400.00 | 382.70 | 384.25 | 384.25 | 424,958 |
| 07 Jun 2024 | 378.75 | 382.50 | 372.35 | 378.70 | 378.70 | 331,873 |
| 06 Jun 2024 | 365.20 | 390.90 | 363.95 | 378.20 | 378.20 | 654,572 |
| 05 Jun 2024 | 365.90 | 378.10 | 335.10 | 356.05 | 356.05 | 274,614 |
| 04 Jun 2024 | 428.05 | 428.05 | 343.90 | 364.45 | 364.45 | 1,339,386 |
| 03 Jun 2024 | 443.95 | 443.95 | 422.60 | 429.85 | 429.85 | 286,144 |
| 31 May 2024 | 408.05 | 416.55 | 394.75 | 413.20 | 413.20 | 407,466 |
| 30 May 2024 | 415.00 | 421.65 | 403.00 | 407.25 | 407.25 | 234,062 |
| 29 May 2024 | 414.95 | 421.00 | 411.80 | 416.00 | 416.00 | 113,798 |
| 28 May 2024 | 429.15 | 431.30 | 410.90 | 419.35 | 419.35 | 218,050 |
| 27 May 2024 | 430.05 | 443.90 | 425.00 | 429.10 | 429.10 | 373,825 |
| 24 May 2024 | 433.40 | 437.35 | 424.25 | 428.45 | 428.45 | 346,309 |
| 23 May 2024 | 429.65 | 448.10 | 426.15 | 435.30 | 435.30 | 341,811 |
| 22 May 2024 | 434.15 | 449.00 | 418.85 | 427.90 | 427.90 | 846,942 |
| 21 May 2024 | 415.00 | 435.50 | 410.25 | 433.15 | 433.15 | 461,979 |
| 17 May 2024 | 403.00 | 413.00 | 400.25 | 409.00 | 409.00 | 524,823 |
| 16 May 2024 | 394.00 | 404.25 | 389.00 | 401.85 | 401.85 | 256,610 |
| 15 May 2024 | 393.65 | 393.65 | 382.35 | 390.30 | 390.30 | 117,025 |
| 14 May 2024 | 359.95 | 393.60 | 358.05 | 390.60 | 390.60 | 766,077 |
| 13 May 2024 | 363.45 | 363.90 | 349.00 | 356.65 | 356.65 | 89,949 |
| 10 May 2024 | 359.55 | 365.85 | 348.20 | 360.80 | 360.80 | 151,023 |
| 09 May 2024 | 373.55 | 376.05 | 356.25 | 358.90 | 358.90 | 157,000 |
| 08 May 2024 | 366.45 | 375.90 | 362.00 | 373.45 | 373.45 | 165,335 |
| 07 May 2024 | 375.00 | 378.00 | 359.05 | 364.90 | 364.90 | 313,056 |
| 06 May 2024 | 397.65 | 397.65 | 372.50 | 374.90 | 374.90 | 361,544 |
| 03 May 2024 | 410.80 | 410.95 | 392.20 | 394.50 | 394.50 | 189,354 |
| 02 May 2024 | 400.25 | 410.50 | 396.50 | 406.00 | 406.00 | 410,591 |
| 30 Apr 2024 | 400.75 | 407.00 | 392.00 | 399.65 | 399.65 | 144,644 |
| 29 Apr 2024 | 407.55 | 410.20 | 397.00 | 399.05 | 399.05 | 125,920 |
| 26 Apr 2024 | 398.00 | 413.50 | 392.05 | 403.45 | 403.45 | 618,307 |
| 25 Apr 2024 | 396.05 | 403.90 | 393.75 | 396.00 | 396.00 | 193,391 |
| 24 Apr 2024 | 387.90 | 398.65 | 384.00 | 395.95 | 395.95 | 194,092 |
| 23 Apr 2024 | 382.85 | 389.00 | 379.10 | 386.50 | 386.50 | 330,744 |
| 22 Apr 2024 | 369.65 | 389.15 | 367.85 | 379.00 | 379.00 | 378,553 |
| 19 Apr 2024 | 359.55 | 370.60 | 350.05 | 364.55 | 364.55 | 130,878 |
| 18 Apr 2024 | 369.05 | 374.00 | 363.00 | 364.00 | 364.00 | 179,022 |
| 16 Apr 2024 | 363.35 | 372.75 | 360.85 | 367.10 | 367.10 | 180,199 |
| 15 Apr 2024 | 305.05 | 373.25 | 305.05 | 366.50 | 366.50 | 524,341 |
| 12 Apr 2024 | 381.75 | 387.25 | 376.25 | 378.70 | 378.70 | 244,791 |
| 10 Apr 2024 | 387.05 | 387.30 | 382.10 | 382.90 | 382.90 | 66,676 |
| 09 Apr 2024 | 393.80 | 393.85 | 382.35 | 386.15 | 386.15 | 167,666 |
| 08 Apr 2024 | 397.90 | 406.70 | 390.20 | 392.00 | 392.00 | 127,227 |
| 05 Apr 2024 | 387.00 | 401.75 | 380.50 | 394.85 | 394.85 | 364,990 |
| 04 Apr 2024 | 394.25 | 400.35 | 380.00 | 385.65 | 385.65 | 106,382 |
| 03 Apr 2024 | 386.65 | 397.10 | 382.85 | 391.15 | 391.15 | 256,455 |
| 02 Apr 2024 | 388.85 | 394.50 | 381.05 | 390.30 | 390.30 | 181,911 |
| 01 Apr 2024 | 367.85 | 391.50 | 366.95 | 388.90 | 388.90 | 192,915 |
| 28 Mar 2024 | 372.65 | 373.95 | 361.80 | 363.70 | 363.70 | 117,850 |
| 27 Mar 2024 | 369.95 | 373.70 | 362.00 | 367.85 | 367.85 | 282,783 |
| 26 Mar 2024 | 361.60 | 371.40 | 353.80 | 364.35 | 364.35 | 249,961 |
| 22 Mar 2024 | 358.10 | 365.75 | 356.80 | 360.20 | 360.20 | 244,304 |
| 21 Mar 2024 | 355.25 | 363.85 | 352.50 | 358.10 | 358.10 | 387,488 |
| 20 Mar 2024 | 350.05 | 356.45 | 332.95 | 350.30 | 350.30 | 312,366 |
| 19 Mar 2024 | 354.95 | 355.15 | 341.80 | 347.30 | 347.30 | 113,675 |
| 18 Mar 2024 | 369.40 | 378.00 | 351.55 | 353.90 | 353.90 | 330,230 |
| 15 Mar 2024 | 345.15 | 369.00 | 336.10 | 350.70 | 350.70 | 975,689 |
| 14 Mar 2024 | 307.95 | 339.20 | 301.35 | 339.20 | 339.20 | 674,703 |
| 13 Mar 2024 | 386.35 | 394.70 | 308.40 | 308.40 | 308.40 | 1,716,332 |
| 12 Mar 2024 | 411.75 | 413.20 | 382.35 | 385.50 | 385.50 | 226,224 |
| 11 Mar 2024 | 423.60 | 434.00 | 407.10 | 410.55 | 410.55 | 129,985 |
| 07 Mar 2024 | 420.95 | 428.20 | 419.00 | 421.30 | 421.30 | 244,695 |
| 06 Mar 2024 | 436.65 | 438.10 | 414.80 | 418.30 | 418.30 | 242,410 |
| 05 Mar 2024 | 443.20 | 451.35 | 430.60 | 438.20 | 438.20 | 485,935 |
| 04 Mar 2024 | 462.75 | 469.00 | 439.00 | 440.80 | 440.80 | 575,117 |
| 01 Mar 2024 | 453.40 | 458.10 | 443.45 | 446.25 | 446.25 | 219,380 |
| 29 Feb 2024 | 456.00 | 458.30 | 433.30 | 445.90 | 445.90 | 442,713 |
| 28 Feb 2024 | 473.50 | 491.15 | 448.05 | 453.85 | 453.85 | 915,462 |
| 27 Feb 2024 | 418.80 | 483.65 | 417.70 | 469.90 | 469.90 | 1,990,026 |
| 26 Feb 2024 | 409.45 | 427.50 | 404.20 | 424.35 | 424.35 | 830,501 |
| 23 Feb 2024 | 381.20 | 413.10 | 381.20 | 408.55 | 408.55 | 567,333 |
| 22 Feb 2024 | 380.35 | 383.00 | 369.00 | 380.10 | 380.10 | 274,054 |
| 21 Feb 2024 | 390.95 | 394.55 | 374.75 | 376.65 | 376.65 | 250,304 |
| 20 Feb 2024 | 392.80 | 399.65 | 387.00 | 390.35 | 390.35 | 136,360 |
| 19 Feb 2024 | 380.55 | 408.35 | 378.70 | 390.15 | 390.15 | 614,802 |
| 16 Feb 2024 | 387.00 | 388.55 | 371.75 | 378.70 | 378.70 | 244,116 |
| 15 Feb 2024 | 380.00 | 391.50 | 378.90 | 384.90 | 384.90 | 445,865 |
| 14 Feb 2024 | 366.50 | 385.25 | 360.65 | 376.45 | 376.45 | 871,233 |
| 13 Feb 2024 | 358.05 | 381.65 | 355.00 | 366.65 | 366.65 | 543,370 |
| 12 Feb 2024 | 397.30 | 398.25 | 356.10 | 363.15 | 363.15 | 1,196,202 |
| 09 Feb 2024 | 431.80 | 440.75 | 393.50 | 397.35 | 397.35 | 465,231 |
| 08 Feb 2024 | 425.20 | 446.50 | 423.00 | 432.30 | 432.30 | 351,300 |
| 07 Feb 2024 | 414.80 | 438.30 | 412.85 | 424.50 | 424.50 | 458,933 |
| 06 Feb 2024 | 410.95 | 414.40 | 398.05 | 409.90 | 409.90 | 294,946 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.