Rain Industries Limited (BOM:500339)
India · Delayed Price · Currency is INR 138.25
-0.55 (-0.40%)
At close: Sep 15, 2025
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 138.00 | 141.20 | 137.55 | 139.50 | 139.50 | 0.90% | 31,069 |
| Sep 15, 2025 | 137.65 | 139.90 | 137.65 | 138.25 | 138.25 | -0.40% | 73,225 |
| Sep 12, 2025 | 138.95 | 140.30 | 137.90 | 138.80 | 138.80 | 0.36% | 30,221 |
| Sep 11, 2025 | 140.50 | 141.35 | 137.25 | 138.30 | 138.30 | -1.07% | 54,900 |
| Sep 10, 2025 | 138.60 | 143.00 | 138.15 | 139.80 | 139.80 | 1.64% | 146,036 |
| Sep 9, 2025 | 139.20 | 139.45 | 137.00 | 137.55 | 137.55 | -0.69% | 31,193 |
| Sep 8, 2025 | 138.60 | 141.15 | 137.90 | 138.50 | 138.50 | -0.07% | 71,066 |
| Sep 5, 2025 | 135.85 | 140.05 | 134.50 | 138.60 | 138.60 | 2.44% | 57,651 |
| Sep 4, 2025 | 140.55 | 140.95 | 135.05 | 135.30 | 135.30 | -2.70% | 72,770 |
| Sep 3, 2025 | 136.05 | 140.30 | 136.05 | 139.05 | 139.05 | 1.31% | 31,950 |
| Sep 2, 2025 | 136.85 | 139.80 | 135.80 | 137.25 | 137.25 | 0.70% | 48,070 |
| Sep 1, 2025 | 136.00 | 137.45 | 135.45 | 136.30 | 136.30 | 0.52% | 45,166 |
| Aug 29, 2025 | 136.25 | 139.75 | 135.20 | 135.60 | 135.60 | -0.37% | 62,270 |
| Aug 28, 2025 | 140.00 | 140.55 | 135.50 | 136.10 | 136.10 | -3.23% | 141,644 |
| Aug 26, 2025 | 146.45 | 146.50 | 139.80 | 140.65 | 140.65 | -3.99% | 156,830 |
| Aug 25, 2025 | 148.95 | 149.90 | 146.10 | 146.50 | 146.50 | -1.64% | 56,642 |
| Aug 22, 2025 | 151.05 | 153.20 | 148.35 | 148.95 | 148.95 | -1.36% | 100,537 |
| Aug 21, 2025 | 156.80 | 156.80 | 150.20 | 151.00 | 151.00 | -1.27% | 45,225 |
| Aug 20, 2025 | 156.95 | 156.95 | 152.55 | 152.95 | 152.95 | -2.08% | 39,068 |
| Aug 19, 2025 | 157.00 | 158.00 | 155.35 | 156.20 | 156.20 | -0.10% | 59,677 |
| Aug 18, 2025 | 157.00 | 158.80 | 155.75 | 156.35 | 156.35 | 0.55% | 64,298 |
| Aug 14, 2025 | 157.75 | 158.35 | 155.00 | 155.50 | 155.50 | -1.43% | 46,648 |
| Aug 13, 2025 | 156.10 | 161.55 | 155.35 | 157.75 | 157.75 | 0.48% | 61,137 |
| Aug 12, 2025 | 159.00 | 160.20 | 156.70 | 157.00 | 156.00 | -0.70% | 107,249 |
| Aug 11, 2025 | 160.55 | 160.60 | 156.35 | 158.10 | 157.09 | -1.40% | 127,817 |
| Aug 8, 2025 | 161.80 | 164.90 | 159.10 | 160.35 | 159.33 | -1.87% | 212,031 |
| Aug 7, 2025 | 160.00 | 168.65 | 160.00 | 163.40 | 162.36 | 7.36% | 3,175,448 |
| Aug 6, 2025 | 154.85 | 155.75 | 149.85 | 152.20 | 151.23 | -2.00% | 33,331 |
| Aug 5, 2025 | 155.35 | 157.60 | 154.55 | 155.30 | 154.31 | 0.03% | 11,734 |
| Aug 4, 2025 | 151.50 | 156.00 | 151.15 | 155.25 | 154.26 | 1.87% | 35,263 |
| Aug 1, 2025 | 157.00 | 157.00 | 152.10 | 152.40 | 151.43 | -2.81% | 62,878 |
| Jul 31, 2025 | 155.00 | 160.00 | 152.70 | 156.80 | 155.80 | 0.10% | 116,475 |
| Jul 30, 2025 | 156.40 | 158.75 | 156.40 | 156.65 | 155.65 | -0.44% | 31,267 |
| Jul 29, 2025 | 152.00 | 157.80 | 151.15 | 157.35 | 156.35 | 3.21% | 79,274 |
| Jul 28, 2025 | 155.20 | 155.30 | 152.00 | 152.45 | 151.48 | -1.77% | 29,910 |
| Jul 25, 2025 | 161.20 | 163.45 | 154.80 | 155.20 | 154.21 | -3.45% | 148,596 |
| Jul 24, 2025 | 154.00 | 161.45 | 154.00 | 160.75 | 159.73 | 3.34% | 237,707 |
| Jul 23, 2025 | 153.25 | 155.95 | 152.10 | 155.55 | 154.56 | 2.03% | 63,712 |
| Jul 22, 2025 | 153.35 | 155.25 | 152.20 | 152.45 | 151.48 | -0.55% | 47,535 |
| Jul 21, 2025 | 150.00 | 154.25 | 149.70 | 153.30 | 152.32 | 2.13% | 81,047 |
| Jul 18, 2025 | 151.45 | 151.85 | 148.80 | 150.10 | 149.14 | -0.43% | 47,513 |
| Jul 17, 2025 | 151.00 | 152.65 | 150.00 | 150.75 | 149.79 | 0.37% | 36,697 |
| Jul 16, 2025 | 151.00 | 151.90 | 149.55 | 150.20 | 149.24 | -0.23% | 10,975 |
| Jul 15, 2025 | 146.30 | 151.70 | 146.30 | 150.55 | 149.59 | 3.01% | 39,401 |
| Jul 14, 2025 | 146.00 | 147.00 | 144.95 | 146.15 | 145.22 | 0.10% | 32,404 |
| Jul 11, 2025 | 145.00 | 146.95 | 145.00 | 146.00 | 145.07 | 0.07% | 33,311 |
| Jul 10, 2025 | 146.35 | 147.00 | 145.30 | 145.90 | 144.97 | -0.31% | 24,417 |
| Jul 9, 2025 | 145.80 | 147.35 | 143.00 | 146.35 | 145.42 | 0.17% | 61,107 |
| Jul 8, 2025 | 146.00 | 147.35 | 145.40 | 146.10 | 145.17 | -0.10% | 12,831 |
| Jul 7, 2025 | 148.70 | 149.55 | 146.00 | 146.25 | 145.32 | -1.98% | 17,340 |