Skip to main content
logo
Rain Industries Limited (BOM:500339)
India flag India · Delayed Price · Currency is INR
215.25
+3.30 (1.56%)
At close: Sep 4, 2026

Rain Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026212.80217.05210.00215.25215.251.56%229,680
Sep 3, 2026206.05214.85205.45211.95211.952.91%253,970
Sep 2, 2026205.80208.50202.55205.95205.95-0.27%118,892
Sep 1, 2026196.95209.50196.95206.50206.505.95%380,830
Aug 31, 2026199.25199.25193.10194.90194.90-2.18%86,273
Aug 28, 2026194.35200.40194.35199.25199.252.39%125,471
Aug 27, 2026196.00200.60193.60194.60194.60-0.49%109,686
Aug 26, 2026200.60204.55195.05195.55195.55-2.32%212,706
Aug 25, 2026212.15213.05198.70200.20200.20-6.40%233,791
Aug 24, 2026211.75218.35209.15213.90213.902.59%290,195
Aug 21, 2026204.25212.95204.25208.50208.501.73%198,139
Aug 20, 2026206.65207.80204.40204.95204.95-0.29%96,489
Aug 19, 2026204.10208.05204.00205.55205.550.71%115,088
Aug 18, 2026205.10208.35201.20204.10204.10-0.80%112,415
Aug 17, 2026206.75209.05204.15205.75205.75-1.58%198,978
Aug 14, 2026212.70213.00206.50209.05209.05-1.88%223,719
Aug 13, 2026210.90216.50210.90214.05213.052.17%286,767
Aug 12, 2026203.75211.20200.00209.50208.523.33%305,229
Aug 11, 2026204.65209.15201.20202.75201.80-0.88%264,111
Aug 10, 2026221.90222.00202.55204.55203.59-7.82%787,510
Aug 7, 2026246.70251.95211.50221.90220.86-8.27%1,187,143
Aug 6, 2026243.10247.70232.50241.90240.77-0.49%334,222
Aug 5, 2026239.75244.50229.75243.10241.962.08%695,856
Aug 4, 2026229.75239.00229.75238.15237.043.72%690,951
Aug 3, 2026224.25233.30224.20229.60228.532.80%406,825
Jul 31, 2026223.70226.60220.55223.35222.310.88%121,444
Jul 30, 2026225.00225.00219.70221.40220.37-1.29%108,268
Jul 29, 2026220.85227.50220.35224.30223.251.70%339,513
Jul 28, 2026225.10225.10217.40220.55219.52-1.47%212,264
Jul 27, 2026225.25227.95221.10223.85222.80-0.67%243,943
Jul 24, 2026218.85226.65216.30225.35224.300.60%355,914
Jul 23, 2026216.10225.00214.35224.00222.953.39%272,243
Jul 22, 2026224.80225.00215.85216.65215.64-3.02%251,093
Jul 21, 2026210.40225.00210.40223.40222.365.28%478,480
Jul 20, 2026205.50216.95205.50212.20211.212.86%274,769
Jul 17, 2026214.65215.00202.55206.30205.34-3.55%290,778
Jul 16, 2026209.15215.50206.95213.90212.902.54%172,468
Jul 15, 2026207.00212.85206.35208.60207.631.61%125,091
Jul 14, 2026214.75214.75204.35205.30204.34-3.80%234,432
Jul 13, 2026207.75218.95206.00213.40212.403.12%419,589
Jul 10, 2026206.00208.40202.50206.95205.981.40%211,922
Jul 9, 2026199.90209.80199.75204.10203.152.67%459,766
Jul 8, 2026200.25210.00196.95198.80197.87-0.95%601,131
Jul 7, 2026199.90203.00194.45200.70199.762.32%277,202
Jul 6, 2026188.20198.70187.00196.15195.234.53%325,476
Jul 3, 2026188.95192.40186.90187.65186.77-0.66%164,447
Jul 2, 2026186.40190.45182.40188.90188.023.20%231,335
Jul 1, 2026181.05184.85179.50183.05182.190.88%112,527
Jun 30, 2026183.70186.40180.45181.45180.60-1.89%178,697
Jun 29, 2026185.50186.90183.25184.95184.09-0.24%142,959