Rain Industries Limited (BOM:500339)
India · Delayed Price · Currency is INR 109.70
+4.85 (4.63%)
At close: Mar 25, 2026
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 106.20 | 112.25 | 106.20 | 109.70 | 109.70 | 4.63% | 241,353 |
| Mar 24, 2026 | 107.00 | 107.40 | 102.70 | 104.85 | 104.85 | 1.85% | 120,627 |
| Mar 23, 2026 | 107.00 | 107.15 | 102.40 | 102.95 | 102.95 | -5.59% | 148,758 |
| Mar 20, 2026 | 109.20 | 111.95 | 108.40 | 109.05 | 109.05 | 1.07% | 197,662 |
| Mar 19, 2026 | 111.95 | 113.75 | 107.15 | 107.90 | 107.90 | -6.21% | 114,026 |
| Mar 18, 2026 | 113.65 | 116.70 | 113.65 | 115.05 | 115.05 | 1.41% | 305,654 |
| Mar 17, 2026 | 112.70 | 114.80 | 111.00 | 113.45 | 113.45 | 0.67% | 79,401 |
| Mar 16, 2026 | 112.60 | 114.40 | 110.05 | 112.70 | 112.70 | 0.31% | 115,691 |
| Mar 13, 2026 | 118.35 | 118.55 | 111.00 | 112.35 | 112.35 | -5.19% | 100,234 |
| Mar 12, 2026 | 118.55 | 120.30 | 113.20 | 118.50 | 118.50 | -0.04% | 132,464 |
| Mar 11, 2026 | 121.60 | 125.25 | 117.50 | 118.55 | 118.55 | -1.86% | 137,235 |
| Mar 10, 2026 | 119.95 | 121.75 | 117.30 | 120.80 | 120.80 | 4.32% | 128,796 |
| Mar 9, 2026 | 130.70 | 130.70 | 115.10 | 115.80 | 115.80 | -12.87% | 278,847 |
| Mar 6, 2026 | 133.85 | 139.00 | 132.00 | 132.90 | 132.90 | -0.67% | 44,003 |
| Mar 5, 2026 | 135.20 | 138.15 | 132.00 | 133.80 | 133.80 | -1.04% | 119,993 |
| Mar 4, 2026 | 140.55 | 140.55 | 126.75 | 135.20 | 135.20 | -5.75% | 268,629 |
| Mar 2, 2026 | 126.90 | 148.15 | 126.90 | 143.45 | 143.45 | -3.50% | 189,969 |
| Feb 27, 2026 | 155.00 | 155.00 | 147.50 | 148.65 | 148.65 | -3.76% | 107,325 |
| Feb 26, 2026 | 152.70 | 156.80 | 151.20 | 154.45 | 154.45 | 1.28% | 38,051 |
| Feb 25, 2026 | 147.05 | 153.85 | 147.05 | 152.50 | 152.50 | 3.67% | 130,658 |
| Feb 24, 2026 | 147.50 | 148.00 | 144.90 | 147.10 | 147.10 | -0.37% | 64,533 |
| Feb 23, 2026 | 145.70 | 148.65 | 144.45 | 147.65 | 147.65 | 1.37% | 52,309 |
| Feb 20, 2026 | 147.15 | 148.75 | 145.10 | 145.65 | 145.65 | -1.05% | 57,236 |
| Feb 19, 2026 | 150.85 | 151.70 | 146.30 | 147.20 | 147.20 | -2.74% | 61,530 |
| Feb 18, 2026 | 150.05 | 153.65 | 150.00 | 151.35 | 151.35 | 1.17% | 61,105 |
| Feb 17, 2026 | 150.20 | 154.10 | 148.85 | 149.60 | 149.60 | -0.37% | 56,636 |
| Feb 16, 2026 | 150.70 | 151.80 | 148.10 | 150.15 | 150.15 | -1.48% | 73,240 |
| Feb 13, 2026 | 155.70 | 156.65 | 151.50 | 152.40 | 152.40 | -2.87% | 89,436 |
| Feb 12, 2026 | 159.70 | 162.80 | 155.15 | 156.90 | 156.90 | -1.44% | 134,174 |
| Feb 11, 2026 | 165.80 | 167.30 | 157.30 | 159.20 | 159.20 | -4.04% | 459,918 |
| Feb 10, 2026 | 165.05 | 175.95 | 164.00 | 165.90 | 165.90 | -0.42% | 321,093 |
| Feb 9, 2026 | 164.80 | 168.50 | 158.95 | 166.60 | 166.60 | 2.90% | 126,873 |
| Feb 6, 2026 | 165.70 | 167.25 | 161.05 | 161.90 | 161.90 | -1.31% | 114,966 |
| Feb 5, 2026 | 170.55 | 172.05 | 163.60 | 164.05 | 164.05 | -4.48% | 109,935 |
| Feb 4, 2026 | 162.65 | 173.00 | 161.00 | 171.75 | 171.75 | 5.89% | 359,202 |
| Feb 3, 2026 | 158.65 | 163.50 | 153.45 | 162.20 | 162.20 | 3.87% | 234,790 |
| Feb 2, 2026 | 157.00 | 158.20 | 150.85 | 156.15 | 156.15 | 0.29% | 125,493 |
| Feb 1, 2026 | 153.95 | 166.00 | 149.85 | 155.70 | 155.70 | 0.42% | 346,946 |
| Jan 30, 2026 | 161.45 | 164.45 | 154.15 | 155.05 | 155.05 | -5.80% | 643,827 |
| Jan 29, 2026 | 143.40 | 169.80 | 143.40 | 164.60 | 164.60 | 13.83% | 2,674,171 |
| Jan 28, 2026 | 144.65 | 148.00 | 142.90 | 144.60 | 144.60 | 0.80% | 96,835 |
| Jan 27, 2026 | 135.10 | 145.00 | 134.45 | 143.45 | 143.45 | 6.34% | 116,854 |
| Jan 23, 2026 | 139.05 | 142.25 | 133.75 | 134.90 | 134.90 | -3.54% | 52,930 |
| Jan 22, 2026 | 137.35 | 141.55 | 137.35 | 139.85 | 139.85 | 2.34% | 31,374 |
| Jan 21, 2026 | 131.05 | 140.05 | 130.35 | 136.65 | 136.65 | 2.51% | 65,813 |
| Jan 20, 2026 | 137.05 | 139.00 | 131.50 | 133.30 | 133.30 | -4.27% | 67,412 |
| Jan 19, 2026 | 140.00 | 140.00 | 136.75 | 139.25 | 139.25 | -0.78% | 25,987 |
| Jan 16, 2026 | 144.65 | 145.35 | 139.40 | 140.35 | 140.35 | -2.97% | 49,087 |
| Jan 14, 2026 | 142.50 | 147.10 | 140.70 | 144.65 | 144.65 | 2.84% | 172,864 |
| Jan 13, 2026 | 141.00 | 144.20 | 139.85 | 140.65 | 140.65 | -0.64% | 85,022 |