Rain Industries Limited (BOM:500339)
India · Delayed Price · Currency is INR 136.65
+3.35 (2.51%)
At close: Jan 21, 2026
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 141.90 | 142.55 | 138.25 | 141.55 | 141.55 | -0.49% | 116,519 |
| Jan 9, 2026 | 142.65 | 145.25 | 141.10 | 142.25 | 142.25 | -1.22% | 62,763 |
| Jan 8, 2026 | 148.00 | 149.85 | 143.15 | 144.00 | 144.00 | -3.61% | 101,735 |
| Jan 7, 2026 | 154.20 | 154.80 | 148.50 | 149.40 | 149.40 | -3.21% | 70,496 |
| Jan 6, 2026 | 146.55 | 155.50 | 146.00 | 154.35 | 154.35 | 5.14% | 350,163 |
| Jan 5, 2026 | 146.75 | 147.90 | 144.95 | 146.80 | 146.80 | - | 96,904 |
| Jan 2, 2026 | 146.00 | 148.80 | 145.35 | 146.80 | 146.80 | - | 401,307 |
| Jan 1, 2026 | 144.45 | 150.90 | 143.70 | 146.80 | 146.80 | 1.52% | 139,623 |
| Dec 31, 2025 | 145.70 | 148.20 | 144.00 | 144.60 | 144.60 | -0.72% | 154,349 |
| Dec 30, 2025 | 146.50 | 148.00 | 142.35 | 145.65 | 145.65 | -0.03% | 142,156 |
| Dec 29, 2025 | 138.55 | 149.50 | 137.65 | 145.70 | 145.70 | 5.16% | 591,141 |
| Dec 26, 2025 | 128.55 | 140.50 | 127.80 | 138.55 | 138.55 | 7.03% | 326,865 |
| Dec 24, 2025 | 125.40 | 131.00 | 124.95 | 129.45 | 129.45 | 3.23% | 236,938 |
| Dec 23, 2025 | 123.00 | 127.10 | 122.05 | 125.40 | 125.40 | 1.62% | 58,272 |
| Dec 22, 2025 | 124.80 | 125.90 | 122.85 | 123.40 | 123.40 | -0.84% | 140,835 |
| Dec 19, 2025 | 111.10 | 125.90 | 111.10 | 124.45 | 124.45 | 12.02% | 1,321,583 |
| Dec 18, 2025 | 111.00 | 112.65 | 110.00 | 111.10 | 111.10 | -1.24% | 32,089 |
| Dec 17, 2025 | 111.40 | 113.65 | 111.35 | 112.50 | 112.50 | 0.99% | 91,767 |
| Dec 16, 2025 | 113.50 | 114.25 | 111.20 | 111.40 | 111.40 | -2.28% | 57,755 |
| Dec 15, 2025 | 105.85 | 115.65 | 105.55 | 114.00 | 114.00 | 6.59% | 356,346 |
| Dec 12, 2025 | 105.55 | 107.40 | 105.25 | 106.95 | 106.95 | 1.95% | 35,849 |
| Dec 11, 2025 | 102.80 | 105.50 | 101.90 | 104.90 | 104.90 | 2.19% | 42,734 |
| Dec 10, 2025 | 104.45 | 105.40 | 102.05 | 102.65 | 102.65 | -1.72% | 31,618 |
| Dec 9, 2025 | 101.30 | 104.80 | 99.85 | 104.45 | 104.45 | 3.11% | 44,990 |
| Dec 8, 2025 | 104.05 | 106.25 | 101.05 | 101.30 | 101.30 | -2.97% | 39,447 |
| Dec 5, 2025 | 105.35 | 105.85 | 104.15 | 104.40 | 104.40 | -1.18% | 45,823 |
| Dec 4, 2025 | 106.20 | 108.20 | 105.10 | 105.65 | 105.65 | -1.40% | 24,185 |
| Dec 3, 2025 | 107.55 | 108.55 | 106.50 | 107.15 | 107.15 | -0.60% | 26,672 |
| Dec 2, 2025 | 106.60 | 108.20 | 106.55 | 107.80 | 107.80 | 0.75% | 45,960 |
| Dec 1, 2025 | 109.35 | 109.80 | 106.40 | 107.00 | 107.00 | -1.65% | 43,080 |
| Nov 28, 2025 | 107.70 | 109.30 | 106.80 | 108.80 | 108.80 | 1.02% | 38,744 |
| Nov 27, 2025 | 109.70 | 110.80 | 107.20 | 107.70 | 107.70 | -1.82% | 43,884 |
| Nov 26, 2025 | 109.80 | 110.25 | 108.20 | 109.70 | 109.70 | -0.05% | 66,935 |
| Nov 25, 2025 | 106.05 | 110.95 | 106.05 | 109.75 | 109.75 | 3.54% | 92,046 |
| Nov 24, 2025 | 112.30 | 112.30 | 105.10 | 106.00 | 106.00 | -5.61% | 104,346 |
| Nov 21, 2025 | 112.15 | 113.60 | 111.65 | 112.30 | 112.30 | -1.23% | 23,271 |
| Nov 20, 2025 | 113.20 | 115.95 | 112.00 | 113.70 | 113.70 | 0.49% | 25,726 |
| Nov 19, 2025 | 115.10 | 115.10 | 112.40 | 113.15 | 113.15 | -1.69% | 52,891 |
| Nov 18, 2025 | 117.10 | 117.10 | 114.90 | 115.10 | 115.10 | -1.71% | 28,609 |
| Nov 17, 2025 | 117.15 | 121.15 | 116.85 | 117.10 | 117.10 | 0.13% | 64,779 |
| Nov 14, 2025 | 120.00 | 120.00 | 115.90 | 116.95 | 116.95 | -2.46% | 67,901 |
| Nov 13, 2025 | 122.15 | 123.20 | 119.50 | 119.90 | 119.90 | -1.76% | 39,134 |
| Nov 12, 2025 | 124.00 | 124.60 | 121.45 | 122.05 | 122.05 | -1.41% | 55,046 |
| Nov 11, 2025 | 127.00 | 128.00 | 123.20 | 123.80 | 123.80 | -3.28% | 65,553 |