Rain Industries Limited (BOM:500339)
India · Delayed Price · Currency is INR 183.75
+1.75 (0.96%)
At close: Nov 4, 2026
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 182.35 | 185.20 | 177.45 | 183.75 | 183.75 | 0.96% | 233,885 |
| Nov 3, 2026 | 196.90 | 199.30 | 181.15 | 182.00 | 182.00 | -7.50% | 236,620 |
| Nov 2, 2026 | 194.80 | 201.00 | 194.80 | 196.75 | 196.75 | 1.39% | 135,993 |
| Oct 30, 2026 | 206.50 | 206.50 | 193.10 | 194.05 | 194.05 | -6.03% | 163,257 |
| Oct 29, 2026 | 209.80 | 214.55 | 204.00 | 206.50 | 206.50 | -1.20% | 171,542 |
| Oct 28, 2026 | 199.75 | 212.90 | 199.75 | 209.00 | 209.00 | 3.18% | 145,993 |
| Oct 27, 2026 | 207.25 | 210.50 | 201.00 | 202.55 | 202.55 | -1.48% | 86,302 |
| Oct 26, 2026 | 197.40 | 207.00 | 195.10 | 205.60 | 205.60 | 3.63% | 113,138 |
| Oct 23, 2026 | 205.40 | 205.40 | 195.40 | 198.40 | 198.40 | -2.94% | 200,860 |
| Oct 22, 2026 | 207.50 | 211.00 | 203.70 | 204.40 | 204.40 | -3.61% | 144,774 |
| Oct 21, 2026 | 225.00 | 225.00 | 206.45 | 212.05 | 212.05 | -5.38% | 398,503 |
| Oct 19, 2026 | 228.50 | 228.70 | 222.75 | 224.10 | 224.10 | -1.93% | 195,144 |
| Oct 16, 2026 | 226.80 | 232.10 | 223.30 | 228.50 | 228.50 | 1.80% | 136,718 |
| Oct 15, 2026 | 236.15 | 236.15 | 223.10 | 224.45 | 224.45 | -5.42% | 222,841 |
| Oct 14, 2026 | 222.35 | 239.00 | 221.85 | 237.30 | 237.30 | 7.84% | 582,702 |
| Oct 13, 2026 | 218.75 | 221.75 | 212.75 | 220.05 | 220.05 | 0.82% | 110,933 |
| Oct 12, 2026 | 217.00 | 222.75 | 216.65 | 218.25 | 218.25 | 1.28% | 121,512 |
| Oct 9, 2026 | 212.25 | 218.30 | 211.70 | 215.50 | 215.50 | 1.94% | 125,870 |
| Oct 8, 2026 | 220.95 | 220.95 | 210.65 | 211.40 | 211.40 | -3.45% | 131,125 |
| Oct 7, 2026 | 211.10 | 220.85 | 210.55 | 218.95 | 218.95 | 2.89% | 150,852 |
| Oct 6, 2026 | 209.00 | 216.00 | 207.75 | 212.80 | 212.80 | 1.82% | 95,545 |
| Oct 5, 2026 | 210.40 | 213.25 | 206.55 | 209.00 | 209.00 | 0.26% | 78,288 |
| Oct 1, 2026 | 215.25 | 216.50 | 204.70 | 208.45 | 208.45 | -2.55% | 146,693 |
| Sep 30, 2026 | 211.85 | 219.95 | 211.85 | 213.90 | 213.90 | -0.88% | 133,210 |
| Sep 29, 2026 | 215.70 | 217.20 | 210.20 | 215.80 | 215.80 | -0.02% | 98,345 |
| Sep 28, 2026 | 219.65 | 219.65 | 210.30 | 215.85 | 215.85 | -1.57% | 82,115 |
| Sep 25, 2026 | 219.75 | 221.00 | 214.50 | 219.30 | 219.30 | 0.57% | 130,115 |
| Sep 24, 2026 | 218.00 | 223.90 | 216.60 | 218.05 | 218.05 | -1.51% | 162,403 |
| Sep 23, 2026 | 219.70 | 224.60 | 218.25 | 221.40 | 221.40 | 0.77% | 153,615 |
| Sep 22, 2026 | 213.30 | 220.85 | 212.70 | 219.70 | 219.70 | 3.63% | 184,687 |
| Sep 21, 2026 | 207.90 | 215.85 | 207.40 | 212.00 | 212.00 | 2.49% | 160,049 |
| Sep 18, 2026 | 204.20 | 209.00 | 203.00 | 206.85 | 206.85 | 1.85% | 139,627 |
| Sep 17, 2026 | 200.05 | 204.00 | 197.05 | 203.10 | 203.10 | 1.88% | 167,151 |
| Sep 16, 2026 | 196.20 | 202.30 | 191.90 | 199.35 | 199.35 | 1.40% | 171,419 |
| Sep 15, 2026 | 216.00 | 216.05 | 195.30 | 196.60 | 196.60 | -8.88% | 270,782 |
| Sep 11, 2026 | 215.00 | 217.45 | 208.75 | 215.75 | 215.75 | -0.51% | 231,682 |
| Sep 10, 2026 | 223.30 | 225.10 | 216.05 | 216.85 | 216.85 | -2.54% | 191,980 |
| Sep 9, 2026 | 219.50 | 230.15 | 219.00 | 222.50 | 222.50 | 2.37% | 494,128 |
| Sep 8, 2026 | 213.25 | 222.20 | 212.60 | 217.35 | 217.35 | 2.69% | 313,841 |
| Sep 7, 2026 | 216.45 | 216.45 | 210.60 | 211.65 | 211.65 | -1.67% | 105,119 |
| Sep 4, 2026 | 212.80 | 217.05 | 210.00 | 215.25 | 215.25 | 1.56% | 229,680 |
| Sep 3, 2026 | 206.05 | 214.85 | 205.45 | 211.95 | 211.95 | 2.91% | 253,970 |
| Sep 2, 2026 | 205.80 | 208.50 | 202.55 | 205.95 | 205.95 | -0.27% | 118,892 |
| Sep 1, 2026 | 196.95 | 209.50 | 196.95 | 206.50 | 206.50 | 5.95% | 380,830 |
| Aug 31, 2026 | 199.25 | 199.25 | 193.10 | 194.90 | 194.90 | -2.18% | 86,273 |
| Aug 28, 2026 | 194.35 | 200.40 | 194.35 | 199.25 | 199.25 | 2.39% | 125,471 |
| Aug 27, 2026 | 196.00 | 200.60 | 193.60 | 194.60 | 194.60 | -0.49% | 109,686 |
| Aug 26, 2026 | 200.60 | 204.55 | 195.05 | 195.55 | 195.55 | -2.32% | 212,706 |
| Aug 25, 2026 | 212.15 | 213.05 | 198.70 | 200.20 | 200.20 | -6.40% | 233,791 |
| Aug 24, 2026 | 211.75 | 218.35 | 209.15 | 213.90 | 213.90 | 2.59% | 290,196 |