Rain Industries Limited (BOM:500339)
India · Delayed Price · Currency is INR 126.05
-1.65 (-1.29%)
At close: May 5, 2026
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 127.40 | 129.75 | 125.40 | 126.05 | 126.05 | -1.29% | 50,070 |
| May 4, 2026 | 128.50 | 129.80 | 126.40 | 127.70 | 127.70 | 1.23% | 49,329 |
| Apr 30, 2026 | 131.60 | 132.00 | 125.90 | 126.15 | 126.15 | -4.14% | 55,631 |
| Apr 29, 2026 | 131.80 | 134.80 | 131.40 | 131.60 | 131.60 | -0.11% | 81,478 |
| Apr 28, 2026 | 132.50 | 133.75 | 130.65 | 131.75 | 131.75 | 0.57% | 46,514 |
| Apr 27, 2026 | 129.00 | 133.20 | 129.00 | 131.00 | 131.00 | 2.22% | 48,133 |
| Apr 24, 2026 | 132.95 | 132.95 | 127.35 | 128.15 | 128.15 | -2.99% | 65,298 |
| Apr 23, 2026 | 132.65 | 135.85 | 131.15 | 132.10 | 132.10 | -0.41% | 159,756 |
| Apr 22, 2026 | 130.05 | 133.00 | 130.05 | 132.65 | 132.65 | 1.14% | 100,871 |
| Apr 21, 2026 | 133.05 | 135.60 | 130.25 | 131.15 | 131.15 | -1.54% | 83,301 |
| Apr 20, 2026 | 132.50 | 139.00 | 129.55 | 133.20 | 133.20 | 0.57% | 202,673 |
| Apr 17, 2026 | 132.95 | 135.05 | 131.90 | 132.45 | 132.45 | 0.30% | 125,033 |
| Apr 16, 2026 | 128.50 | 133.00 | 126.75 | 132.05 | 132.05 | 3.85% | 198,874 |
| Apr 15, 2026 | 126.90 | 128.75 | 126.75 | 127.15 | 127.15 | 2.54% | 118,393 |
| Apr 13, 2026 | 121.00 | 126.80 | 118.20 | 124.00 | 124.00 | 1.10% | 126,289 |
| Apr 10, 2026 | 122.95 | 124.50 | 121.90 | 122.65 | 122.65 | 1.78% | 76,851 |
| Apr 9, 2026 | 118.00 | 124.95 | 117.80 | 120.50 | 120.50 | 2.16% | 167,331 |
| Apr 8, 2026 | 114.60 | 119.90 | 114.60 | 117.95 | 117.95 | 6.89% | 162,067 |
| Apr 7, 2026 | 111.40 | 113.00 | 110.05 | 110.35 | 110.35 | -0.90% | 74,411 |
| Apr 6, 2026 | 111.75 | 113.10 | 109.05 | 111.35 | 111.35 | -1.63% | 129,129 |
| Apr 2, 2026 | 113.00 | 113.70 | 109.50 | 113.20 | 113.20 | -1.44% | 78,626 |
| Apr 1, 2026 | 110.00 | 116.35 | 109.25 | 114.85 | 114.85 | 7.59% | 148,315 |
| Mar 30, 2026 | 107.90 | 114.35 | 106.10 | 106.75 | 106.75 | -2.15% | 150,728 |
| Mar 27, 2026 | 109.25 | 114.45 | 108.55 | 109.10 | 109.10 | -0.55% | 183,223 |
| 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 |