Railtel History | Stockint

Stock History for: RAILTEL, Railtel Corporation Of India Limited, INE0DD101019, Listing: 26-Feb-2021

Macro-sector: Telecommunication	Band: 20	High52 Price: 617.8	Mkt_Cap Category: Small-Cap
Sector: Telecommunication	Lot Size: 1	High52 Date: 12-Jul-2024	Bumper: -; Drift%: -
Industry: Telecom - Services	Face Value: 10	Low52 Price: 265.5	Barrier: -; Drift%: -
Basic Industry: Other Telecom Services	Total Equity: 320,938,407	Low52 Date: 03-Mar-2025	SHP: 72.84 / 3.34 / 0.36 / 23.45

	Q	M	W	D
Trend Indicator					Float14: 0.96
High/Low Price	Quarter: 434.15 / 265.5	Month: 339.4 / 265.5	Week: 339.4 / 301.5	Day: 292.95 / 284.25	Float67: 0.71

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	08-Apr	289.95	292.95	284.25	291.05	289.13	3.37	9,340.91	1,249,478	1.09	198,784	1.00	5.75	0.26
2	07-Apr	266.00	288.00	266.00	281.55	276.84	-5.38	9,036.02	2,320,611	2.02	531,314	2.67	14.71	0.71
3	04-Apr	309.00	312.00	294.25	297.55	300.20	-4.55	9,549.52	1,838,279	1.60	597,423	3.01	17.93	0.79
4	03-Apr	302.50	314.80	301.40	311.75	309.84	1.51	10,005.25	2,116,016	1.84	409,183	2.06	12.68	0.54
5	02-Apr	302.10	308.90	294.55	307.10	301.82	1.89	9,856.02	2,052,515	1.79	422,833	2.13	12.76	0.56
6	01-Apr	305.35	308.40	300.20	301.40	303.31	-0.38	9,673.08	2,706,011	2.36	743,060	3.74	22.54	0.99
7	28-Mar	307.00	318.75	301.50	302.55	309.29	-1.80	9,709.99	2,651,784	2.31	835,969	4.21	25.86	1.11
8	27-Mar	306.30	313.90	303.00	308.10	308.35	0.03	9,888.11	2,831,491	2.46	751,553	3.78	23.17	1.00
9	26-Mar	322.95	325.30	306.00	308.00	315.15	-4.75	9,884.00	2,175,910	1.89	610,680	3.07	19.25	0.81
10	25-Mar	329.85	336.90	319.45	323.35	324.65	-1.27	10,377.54	3,622,244	3.15	706,715	3.56	22.94	0.94
11	24-Mar	318.00	339.40	316.70	327.50	331.76	5.73	10,510.73	20,867,260	18.16	1,942,172	9.77	64.43	2.58
12	21-Mar	298.90	321.65	295.35	309.75	312.67	4.12	9,941.07	7,527,427	6.55	1,045,999	5.26	32.71	1.39
13	20-Mar	298.10	305.75	293.10	297.50	298.82	0.40	9,547.92	2,479,811	2.16	627,567	3.16	18.75	0.83
14	19-Mar	283.20	303.50	283.20	296.30	296.11	5.18	9,509.40	3,365,639	2.93	708,405	3.56	20.98	0.94
15	18-Mar	276.55	282.90	276.40	281.70	280.67	2.21	9,040.83	1,490,704	1.30	519,997	2.62	14.59	0.69
16	17-Mar	283.95	286.45	273.85	275.60	280.03	-2.70	8,845.06	1,400,879	1.22	426,208	2.14	11.94	0.57
17	13-Mar	289.45	291.20	282.00	283.25	286.20	-2.14	9,090.58	1,149,035	1.00	268,886	1.35	7.70	0.36
18	12-Mar	295.30	298.70	288.00	289.45	292.25	-1.09	9,289.56	1,346,459	1.17	313,812	1.58	9.17	0.42
19	11-Mar	285.00	294.15	279.25	292.65	286.98	0.17	9,392.26	1,841,463	1.60	376,259	1.89	10.80	0.50
20	10-Mar	304.90	309.00	287.60	292.15	298.55	-2.19	9,376.22	3,986,476	3.47	588,416	2.96	17.57	0.78
21	07-Mar	297.75	306.00	293.45	298.70	300.54	0.95	9,586.43	2,121,243	1.85	381,312	1.92	11.46	0.51
22	06-Mar	292.00	300.65	290.20	295.90	295.21	2.23	9,496.57	2,160,486	1.88	382,305	1.92	11.29	0.51
23	05-Mar	281.20	293.20	281.20	289.45	289.02	2.93	9,289.56	1,995,472	1.74	375,056	1.89	10.84	0.50
24	04-Mar	271.85	285.90	270.00	281.20	280.16	1.42	9,024.79	2,196,687	1.91	361,835	1.82	10.14	0.48
25	03-Mar	285.00	289.70	265.50	277.25	275.81	-1.39	8,898.02	3,040,637	2.65	565,249	2.84	15.59	0.75
26	28-Feb	291.50	294.60	275.20	281.15	283.79	-5.53	9,023.18	2,244,463	1.95	481,269	2.42	13.66	0.64
27	27-Feb	309.95	312.80	294.50	297.60	301.57	-3.22	9,551.13	1,820,686	1.58	415,117	2.09	12.52	0.55
28	25-Feb	307.30	311.80	301.65	307.50	305.81	-0.29	9,868.86	1,478,990	1.29	283,519	1.43	8.67	0.38
29	24-Feb	308.00	315.50	306.30	308.40	310.26	0.95	9,897.74	6,236,194	5.43	537,782	2.71	16.69	0.71
30	21-Feb	311.00	322.45	304.05	305.50	311.18	-2.46	9,804.67	1,765,645	1.54	419,306	2.11	13.05	0.56
31	20-Feb	311.00	321.45	307.05	313.20	315.95	-0.38	10,051.79	2,155,197	1.88	372,366	1.87	11.76	0.49
32	19-Feb	288.00	316.50	285.50	314.40	309.35	7.60	10,090.30	3,638,982	3.17	552,902	2.78	17.10	0.73
33	18-Feb	304.05	307.00	285.00	292.20	291.40	-3.99	9,377.82	2,666,364	2.32	632,530	3.18	18.43	0.84
34	17-Feb	302.15	315.00	296.70	304.35	305.16	-0.56	9,767.76	3,070,058	2.67	668,508	3.36	20.40	0.89
35	14-Feb	323.20	325.10	302.25	306.05	310.01	-5.31	9,822.32	1,782,400	1.55	425,007	2.14	13.18	0.56
36	13-Feb	327.25	334.70	321.05	323.20	328.44	-0.14	10,372.73	1,783,509	1.55	321,914	1.62	10.57	0.43
37	12-Feb	327.80	328.45	305.20	323.65	318.17	-1.28	10,387.17	2,925,724	2.55	587,292	2.95	18.69	0.78
38	11-Feb	345.00	345.00	326.00	327.85	331.15	-5.15	10,521.97	1,442,518	1.26	414,687	2.09	13.73	0.55
39	10-Feb	350.00	353.10	339.30	345.65	344.58	-2.00	11,093.24	1,062,069	0.92	303,727	1.53	10.47	0.40
40	07-Feb	358.45	358.70	349.10	352.70	353.16	-1.60	11,319.50	980,026	0.85	218,391	1.10	7.71	0.29
41	06-Feb	359.70	361.70	356.00	358.45	358.65	0.08	11,504.04	956,711	0.83	214,750	1.08	7.70	0.29
42	05-Feb	359.00	367.55	357.00	358.15	361.88	0.60	11,494.41	1,356,976	1.18	360,143	1.81	13.03	0.48
43	04-Feb	364.00	368.80	352.10	356.00	357.55	-0.57	11,425.00	1,933,976	1.68	437,727	2.20	15.65	0.58
44	03-Feb	370.70	374.15	352.10	358.05	358.13	-5.44	11,491.20	3,097,479	2.70	730,858	3.68	26.17	0.97
45	01-Feb	408.50	426.40	367.60	378.65	400.09	-6.87	12,152.33	8,084,800	7.04	1,369,391	6.89	54.79	1.82
46	31-Jan	386.00	410.75	380.10	406.60	399.44	5.87	13,049.36	4,697,648	4.09	808,306	4.07	32.29	1.07
47	30-Jan	378.00	392.45	373.85	384.05	385.22	2.89	12,325.64	2,944,665	2.56	528,209	2.66	20.35	0.70
48	29-Jan	352.65	379.00	352.50	373.25	367.28	6.22	11,979.03	1,987,409	1.73	373,669	1.88	13.72	0.50
49	28-Jan	364.95	371.25	336.00	351.40	348.09	-3.46	11,277.78	4,907,281	4.27	747,683	3.76	26.03	0.99
50	27-Jan	376.70	378.00	360.00	364.00	368.03	-5.22	11,682.00	1,565,086	1.36	604,846	3.04	22.26	0.80
51	24-Jan	391.30	395.35	380.90	384.05	386.01	-1.84	12,325.64	1,285,959	1.12	404,874	2.04	15.63	0.54
52	23-Jan	392.00	399.70	385.05	391.25	393.35	0.06	12,556.72	1,514,202	1.32	282,210	1.42	11.10	0.37
53	22-Jan	406.75	409.80	382.40	391.00	391.52	-2.62	12,548.00	2,523,108	2.20	434,977	2.19	17.03	0.58
54	21-Jan	417.00	417.60	399.00	401.25	405.50	-3.93	12,877.65	1,770,717	1.54	562,975	2.83	22.83	0.75
55	20-Jan	414.35	424.00	409.80	417.00	417.06	0.64	13,383.00	1,834,522	1.60	328,067	1.65	13.68	0.44
56	17-Jan	407.95	421.65	402.00	414.35	415.07	0.39	13,298.08	4,060,820	3.53	577,657	2.91	23.98	0.77
57	16-Jan	386.00	416.50	382.10	412.75	404.39	8.72	13,246.73	8,250,714	7.18	952,971	4.79	38.54	1.27
58	15-Jan	380.80	386.60	374.50	376.75	380.34	-0.07	12,091.35	1,513,860	1.32	456,637	2.30	17.37	0.61
59	14-Jan	365.00	380.00	363.30	377.00	372.02	4.56	12,099.00	1,782,361	1.55	378,702	1.91	14.09	0.50
60	13-Jan	374.90	389.70	353.20	359.80	375.28	-5.41	11,547.36	2,786,746	2.43	579,443	2.91	21.75	0.77
61	10-Jan	399.70	399.70	377.35	379.25	384.81	-5.42	12,171.59	1,449,461	1.26	463,545	2.33	17.84	0.62
62	09-Jan	408.70	408.70	397.30	399.80	401.41	-2.44	12,831.12	844,932	0.74	257,378	1.29	10.33	0.34
63	08-Jan	401.00	417.30	396.20	409.55	409.72	2.41	13,144.03	3,613,402	3.14	567,668	2.86	23.26	0.75
64	07-Jan	398.00	405.00	396.45	399.70	400.31	1.00	12,827.91	988,903	0.86	241,647	1.22	9.67	0.32
65	06-Jan	424.65	424.70	393.60	395.70	405.53	-6.79	12,699.53	2,104,629	1.83	605,063	3.04	24.54	0.80
66	03-Jan	424.70	427.95	418.55	422.55	423.30	0.07	13,561.25	1,969,790	1.71	313,561	1.58	13.27	0.42
67	02-Jan	419.90	434.15	412.15	422.25	426.18	4.07	13,551.62	18,061,910	15.72	975,081	4.91	41.56	1.30

Showing 1 to 67 of 67 entries

Similar Stocks: GTL MEGASOFT ONMOBILE UNIINFO RAILTEL ROUTE CLOUD

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com