Rain Industries Limited (BOM:500339)
India · Delayed Price · Currency is INR 163.40
+11.20 (7.36%)
At close: Aug 7, 2025
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 160.00 | 168.65 | 160.00 | 163.40 | 163.40 | 7.36% | 3,175,448 |
| Aug 6, 2025 | 154.85 | 155.75 | 149.85 | 152.20 | 152.20 | -2.00% | 33,331 |
| Aug 5, 2025 | 155.35 | 157.60 | 154.55 | 155.30 | 155.30 | 0.03% | 11,734 |
| Aug 4, 2025 | 151.50 | 156.00 | 151.15 | 155.25 | 155.25 | 1.87% | 35,263 |
| Aug 1, 2025 | 157.00 | 157.00 | 152.10 | 152.40 | 152.40 | -2.81% | 62,878 |
| Jul 31, 2025 | 155.00 | 160.00 | 152.70 | 156.80 | 156.80 | 0.10% | 116,475 |
| Jul 30, 2025 | 156.40 | 158.75 | 156.40 | 156.65 | 156.65 | -0.44% | 31,267 |
| Jul 29, 2025 | 152.00 | 157.80 | 151.15 | 157.35 | 157.35 | 3.21% | 79,274 |
| Jul 28, 2025 | 155.20 | 155.30 | 152.00 | 152.45 | 152.45 | -1.77% | 29,910 |
| Jul 25, 2025 | 161.20 | 163.45 | 154.80 | 155.20 | 155.20 | -3.45% | 148,596 |
| Jul 24, 2025 | 154.00 | 161.45 | 154.00 | 160.75 | 160.75 | 3.34% | 237,707 |
| Jul 23, 2025 | 153.25 | 155.95 | 152.10 | 155.55 | 155.55 | 2.03% | 63,712 |
| Jul 22, 2025 | 153.35 | 155.25 | 152.20 | 152.45 | 152.45 | -0.55% | 47,535 |
| Jul 21, 2025 | 150.00 | 154.25 | 149.70 | 153.30 | 153.30 | 2.13% | 81,047 |
| Jul 18, 2025 | 151.45 | 151.85 | 148.80 | 150.10 | 150.10 | -0.43% | 47,513 |
| Jul 17, 2025 | 151.00 | 152.65 | 150.00 | 150.75 | 150.75 | 0.37% | 36,697 |
| Jul 16, 2025 | 151.00 | 151.90 | 149.55 | 150.20 | 150.20 | -0.23% | 10,975 |
| Jul 15, 2025 | 146.30 | 151.70 | 146.30 | 150.55 | 150.55 | 3.01% | 39,401 |
| Jul 14, 2025 | 146.00 | 147.00 | 144.95 | 146.15 | 146.15 | 0.10% | 32,404 |
| Jul 11, 2025 | 145.00 | 146.95 | 145.00 | 146.00 | 146.00 | 0.07% | 33,311 |
| Jul 10, 2025 | 146.35 | 147.00 | 145.30 | 145.90 | 145.90 | -0.31% | 24,417 |
| Jul 9, 2025 | 145.80 | 147.35 | 143.00 | 146.35 | 146.35 | 0.17% | 61,107 |
| Jul 8, 2025 | 146.00 | 147.35 | 145.40 | 146.10 | 146.10 | -0.10% | 12,831 |
| Jul 7, 2025 | 148.70 | 149.55 | 146.00 | 146.25 | 146.25 | -1.98% | 17,340 |
| Jul 4, 2025 | 151.40 | 151.40 | 148.30 | 149.20 | 149.20 | -1.13% | 65,821 |
| Jul 3, 2025 | 147.10 | 154.35 | 145.80 | 150.90 | 150.90 | 2.86% | 136,804 |
| Jul 2, 2025 | 147.40 | 147.40 | 145.55 | 146.70 | 146.70 | -0.47% | 42,791 |
| Jul 1, 2025 | 147.00 | 149.35 | 146.55 | 147.40 | 147.40 | -0.10% | 6,878 |
| Jun 30, 2025 | 148.95 | 149.30 | 147.30 | 147.55 | 147.55 | -0.57% | 11,026 |
| Jun 27, 2025 | 145.85 | 150.75 | 145.85 | 148.40 | 148.40 | 1.16% | 27,520 |
| Jun 26, 2025 | 146.55 | 150.15 | 146.45 | 146.70 | 146.70 | -0.71% | 23,889 |
| Jun 25, 2025 | 146.00 | 148.55 | 144.35 | 147.75 | 147.75 | 1.69% | 21,187 |
| Jun 24, 2025 | 144.30 | 147.65 | 144.30 | 145.30 | 145.30 | 1.61% | 44,759 |
| Jun 23, 2025 | 141.05 | 143.35 | 140.70 | 143.00 | 143.00 | 0.99% | 66,573 |
| Jun 20, 2025 | 142.30 | 143.80 | 141.00 | 141.60 | 141.60 | -0.49% | 43,833 |
| Jun 19, 2025 | 145.55 | 146.45 | 141.75 | 142.30 | 142.30 | -2.60% | 68,524 |
| Jun 18, 2025 | 146.40 | 148.25 | 145.20 | 146.10 | 146.10 | 0.07% | 14,186 |
| Jun 17, 2025 | 147.05 | 150.00 | 145.20 | 146.00 | 146.00 | -1.52% | 59,965 |
| Jun 16, 2025 | 147.05 | 150.00 | 143.95 | 148.25 | 148.25 | -0.54% | 75,269 |
| Jun 13, 2025 | 147.05 | 149.60 | 146.05 | 149.05 | 149.05 | -0.96% | 45,026 |
| Jun 12, 2025 | 155.80 | 155.80 | 149.90 | 150.50 | 150.50 | -2.87% | 30,181 |
| Jun 11, 2025 | 149.25 | 156.80 | 147.35 | 154.95 | 154.95 | 4.34% | 113,117 |
| Jun 10, 2025 | 147.20 | 151.05 | 147.00 | 148.50 | 148.50 | 1.50% | 51,401 |
| Jun 9, 2025 | 146.30 | 148.65 | 145.75 | 146.30 | 146.30 | -0.14% | 77,405 |
| Jun 6, 2025 | 147.40 | 147.65 | 146.05 | 146.50 | 146.50 | -0.14% | 17,528 |
| Jun 5, 2025 | 148.50 | 149.65 | 146.30 | 146.70 | 146.70 | -0.74% | 30,277 |
| Jun 4, 2025 | 146.30 | 149.60 | 144.85 | 147.80 | 147.80 | 1.37% | 55,063 |
| Jun 3, 2025 | 144.05 | 148.25 | 144.00 | 145.80 | 145.80 | 1.53% | 38,305 |
| Jun 2, 2025 | 141.60 | 144.50 | 139.95 | 143.60 | 143.60 | 1.81% | 24,726 |
| May 30, 2025 | 142.90 | 143.50 | 140.50 | 141.05 | 141.05 | -1.33% | 46,238 |