Rail Vikas Nigam share price history

NSE: RVNLBSE: 542649ConstructionMid Cap

Rail Vikas Nigam Limited · Face value ₹10 · Listed Apr 2019 · Issue price ₹19

₹179.67₹6.33 (3.40%)BSE ₹179.80

Share price at the NSE close on 30 Oct 2026. Previous close ₹186.00.

30 Oct: open ₹186.00, high ₹186.59, low ₹179.50

52-week range of traded prices to 30 Oct 2026

₹177.86Low, 26 Oct 2026₹400.70High, 29 Dec 2025

Market cap: ₹37,462 Cr177th largest listed
P/E: 41.64
P/B: 3.81
Dividend yield: 0.95%
ROE: 9.3%
ROCE: 5.8%
Debt to equity: 0.49
Volume, NSE: 45,11,025

Rail Vikas Nigam share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Rail Vikas Nigam's share price is on record from 11 Apr 2019, when it closed at ₹19.05, to 30 Oct 2026. Its highest close was ₹630.00 on 11 Jul 2024 and its lowest ₹11.00 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	179.67	−49.7%	365.85	179.67	359.20	372.90	177.86	1,44,92,23,588
2025	357.25	−15.5%	476.30	302.60	425.65	501.80	301.20	2,05,33,77,614
2024	422.70	+132.8%	630.00	180.80	181.90	647.00	177.50	5,86,38,25,804
2023	181.55	+166.0%	189.50	57.45	68.25	199.25	56.05	6,62,58,40,631
2022	68.25	+96.4%	80.10	29.20	35.00	84.10	29.00	2,50,48,05,042
2021	34.75	+44.8%	43.05	23.90	24.30	44.80	23.60	2,34,10,63,321
2020	24.00	+4.6%	28.90	11.00	23.05	29.30	10.00	1,45,80,43,664
2019	22.95	–	29.00	19.05	19.00	29.90	18.65	1,40,27,03,511

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 11 Apr 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	179.67	−10.9%	201.50	202.45	177.86	7,36,57,145
Sep 2026	201.76	−3.9%	210.21	216.45	195.15	11,28,21,741
Aug 2026	210.00	−6.9%	225.70	236.76	209.50	8,93,20,021
Jul 2026	225.48	−4.4%	236.20	241.19	220.16	9,32,78,236
Jun 2026	235.83	−3.9%	248.10	251.38	221.55	18,22,34,505
May 2026	245.45	−17.5%	299.40	310.00	243.00	19,01,31,054
Apr 2026	297.65	+19.2%	259.90	311.85	251.00	19,16,54,330
Mar 2026	249.65	−21.1%	295.80	307.95	248.00	14,74,55,055
Feb 2026	316.35	−7.9%	343.40	351.60	303.00	18,52,04,761
Jan 2026	343.40	−3.9%	359.20	372.90	313.80	18,34,66,740
Dec 2025	357.25	+10.2%	323.80	400.70	301.20	26,84,34,971
Nov 2025	324.10	−1.4%	328.40	335.65	308.00	9,28,88,046
Oct 2025	328.80	−3.1%	339.05	357.40	327.25	7,57,68,739
Sep 2025	339.45	+12.2%	302.95	369.85	301.60	16,53,07,527
Aug 2025	302.60	−13.1%	349.35	357.30	301.75	8,15,79,837
Jul 2025	348.15	−12.5%	399.60	401.85	345.00	8,35,20,225
Jun 2025	397.70	−1.9%	407.00	442.80	380.10	20,46,07,375
May 2025	405.55	+15.9%	349.80	447.80	317.50	25,39,64,859
Apr 2025	349.80	−0.6%	351.45	384.00	305.00	10,49,60,416
Mar 2025	351.85	+5.9%	333.45	383.95	310.30	23,45,11,833
Feb 2025	332.40	−30.2%	485.00	501.80	325.15	30,95,80,440
Jan 2025	476.30	+12.7%	425.65	481.50	355.50	17,82,53,346
Dec 2024	422.70	−3.0%	437.50	482.50	404.40	9,39,52,148
Nov 2024	435.85	−7.6%	471.00	486.70	409.50	9,96,69,463
Oct 2024	471.80	−11.2%	530.50	533.50	408.15	15,24,17,217
Sep 2024	531.45	−12.5%	610.50	619.50	501.20	17,11,92,205
Aug 2024	607.40	+1.0%	605.25	615.00	514.00	52,28,99,748
Jul 2024	601.50	+44.4%	417.00	647.00	404.30	1,30,85,12,588
Jun 2024	416.60	+9.1%	425.00	431.80	312.25	64,30,63,449
May 2024	381.70	+33.3%	288.00	399.90	249.85	67,56,34,396
Apr 2024	286.40	+13.2%	261.00	296.30	245.00	27,17,65,340
Mar 2024	252.90	+3.5%	245.40	267.85	213.05	32,43,84,812
Feb 2024	244.25	−20.8%	312.00	318.90	223.50	45,72,79,427
Jan 2024	308.25	+69.8%	181.90	345.50	177.50	1,14,30,55,011
Dec 2023	181.55	+10.6%	164.85	187.90	164.25	43,52,28,644
Nov 2023	164.20	+6.5%	155.00	171.10	152.60	24,90,44,164
Oct 2023	154.15	−9.0%	170.85	176.90	142.15	33,99,73,245
Sep 2023	169.45	+29.3%	131.80	199.25	130.60	1,41,61,24,882
Aug 2023	131.05	+5.6%	125.90	132.85	121.75	45,07,64,020
Jul 2023	124.10	+1.8%	122.90	146.65	117.05	62,89,62,954
Jun 2023	121.90	+1.6%	122.95	132.20	116.10	33,24,07,047
May 2023	120.00	+11.6%	112.50	144.40	110.60	84,99,42,728
Apr 2023	107.55	+56.8%	70.00	114.70	70.00	1,21,05,77,285
Mar 2023	68.60	+19.4%	57.50	69.70	56.05	32,26,19,672
Feb 2023	57.45	−24.5%	77.90	79.45	57.15	15,23,24,895
Jan 2023	76.10	+11.5%	68.25	81.75	67.80	23,78,71,095
Dec 2022	68.25	−7.9%	73.60	77.80	60.20	36,44,72,981
Nov 2022	74.10	+85.3%	40.10	84.10	39.25	1,32,85,01,955
Oct 2022	40.00	+18.7%	34.05	42.05	33.90	22,73,55,346
Sep 2022	33.70	+2.4%	32.80	36.70	32.55	9,83,72,393
Aug 2022	32.90	+6.3%	31.10	33.40	30.55	5,43,11,334
Jul 2022	30.95	+3.2%	30.10	32.35	29.80	2,32,80,470
Jun 2022	30.00	−7.4%	33.45	34.00	29.05	2,79,73,459
May 2022	32.40	−3.7%	33.40	33.90	30.20	2,70,23,311
Apr 2022	33.65	+2.9%	32.80	37.40	32.75	9,05,68,880
Mar 2022	32.70	+5.7%	30.55	36.70	29.70	7,26,03,653
Feb 2022	30.95	−14.0%	36.75	37.35	29.00	7,19,49,369
Jan 2022	36.00	+3.6%	35.00	39.30	34.35	11,83,91,891
Dec 2021	34.75	+3.9%	34.95	37.40	32.80	7,16,12,303
Nov 2021	33.45	−5.2%	35.90	40.55	32.75	13,17,84,192
Oct 2021	35.30	+16.9%	30.05	44.80	29.90	51,02,91,098
Sep 2021	30.20	+7.1%	28.35	32.70	27.90	9,93,48,644
Aug 2021	28.20	−4.7%	29.85	30.50	27.50	4,19,37,943
Jul 2021	29.60	−12.2%	34.00	34.00	29.55	6,69,70,889
Jun 2021	33.70	+14.2%	29.85	34.50	29.20	21,26,60,301
May 2021	29.50	+8.5%	27.05	30.85	26.90	9,40,62,596
Apr 2021	27.20	−6.5%	29.30	30.60	26.35	11,09,39,679
Mar 2021	29.10	−8.3%	32.00	33.45	27.25	21,29,83,677
Feb 2021	31.75	+1.4%	31.90	33.15	28.80	18,85,54,510
Jan 2021	31.30	+30.4%	24.30	35.55	23.60	59,99,17,489
Dec 2020	24.00	+9.8%	22.45	24.95	20.60	20,87,86,300
Nov 2020	21.85	+20.1%	18.30	22.10	18.05	6,26,46,623
Oct 2020	18.20	−6.2%	19.45	19.70	18.05	3,40,64,965
Sep 2020	19.40	−10.0%	21.45	22.15	18.80	6,60,21,209
Aug 2020	21.55	+12.2%	19.30	23.50	19.00	20,76,28,983
Jul 2020	19.20	+1.9%	18.90	21.40	18.30	14,47,38,774
Jun 2020	18.85	+10.9%	17.25	21.30	17.15	13,95,92,614
May 2020	17.00	−0.3%	16.65	19.10	16.20	8,19,19,563
Apr 2020	17.05	+33.2%	12.70	19.25	12.60	9,13,22,128
Mar 2020	12.80	−39.0%	21.75	21.85	10.00	10,62,78,512
Feb 2020	21.00	−23.2%	27.20	28.20	20.70	12,08,38,135
Jan 2020	27.35	+19.2%	23.05	29.30	22.90	19,42,05,858
Dec 2019	22.95	−4.2%	24.00	24.45	22.70	4,24,66,513
Nov 2019	23.95	+0.6%	23.85	25.75	23.75	12,40,76,199
Oct 2019	23.80	−1.2%	24.45	26.85	22.55	14,44,37,764
Sep 2019	24.10	−2.4%	24.75	27.10	23.35	7,68,03,322
Aug 2019	24.70	+5.6%	23.40	26.40	22.50	5,77,97,244
Jul 2019	23.40	−15.8%	28.05	28.95	22.10	9,97,76,532
Jun 2019	27.80	+3.0%	26.90	28.35	25.60	15,69,39,848
May 2019	27.00	+22.4%	22.05	29.90	21.30	26,22,84,271
Apr 2019	22.05	–	19.00	26.95	18.65	43,81,21,818

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	186.00	186.59	179.50	179.67	181.08	45,11,025	–
29 Oct 2026	184.60	186.44	182.71	186.00	184.60	29,25,924	26.7%
28 Oct 2026	180.10	186.66	179.00	184.10	183.54	46,01,525	23.9%
27 Oct 2026	182.65	184.13	180.50	181.00	182.21	37,58,931	25.0%
26 Oct 2026	180.15	185.43	177.86	182.65	182.65	45,37,141	21.6%
23 Oct 2026	187.18	187.90	179.49	181.31	182.01	44,72,136	31.8%
22 Oct 2026	187.53	188.87	184.61	187.18	186.62	31,66,810	27.7%
21 Oct 2026	194.50	195.48	186.80	188.41	189.88	34,17,205	34.0%
19 Oct 2026	200.21	200.95	194.01	194.50	196.73	19,70,644	30.8%
16 Oct 2026	196.74	201.99	194.77	199.45	199.51	41,54,372	22.3%
15 Oct 2026	196.00	197.94	195.22	196.74	196.75	21,03,463	34.4%
14 Oct 2026	197.30	199.30	195.02	196.88	197.39	24,69,049	30.1%
13 Oct 2026	193.24	197.50	191.74	197.30	194.95	34,54,585	31.7%
12 Oct 2026	191.00	195.97	191.00	192.74	194.13	36,33,357	26.0%
9 Oct 2026	188.25	191.84	187.60	190.65	190.05	39,74,632	30.7%
8 Oct 2026	195.00	195.60	186.90	187.20	190.16	53,78,212	36.4%
7 Oct 2026	198.00	198.25	194.65	195.87	196.37	27,97,757	31.0%
6 Oct 2026	197.00	201.20	196.64	198.78	199.31	31,45,856	29.1%
5 Oct 2026	198.00	199.90	195.34	196.95	197.62	29,37,181	26.5%
1 Oct 2026	201.50	202.45	194.05	197.00	197.91	62,47,340	29.6%
30 Sep 2026	198.70	209.65	198.25	201.76	205.94	1,76,89,293	13.8%
29 Sep 2026	202.00	202.00	195.32	197.90	198.37	73,45,733	21.4%

Prices in ₹ per share as traded, not adjusted.