Rain Industries Limited (BOM:500339)
India · Delayed Price · Currency is INR 219.30
+1.25 (0.57%)
At close: Sep 25, 2026
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 204.25 | 212.95 | 204.25 | 208.50 | 208.50 | 1.73% | 198,139 |
| Aug 20, 2026 | 206.65 | 207.80 | 204.40 | 204.95 | 204.95 | -0.29% | 96,489 |
| Aug 19, 2026 | 204.10 | 208.05 | 204.00 | 205.55 | 205.55 | 0.71% | 115,088 |
| Aug 18, 2026 | 205.10 | 208.35 | 201.20 | 204.10 | 204.10 | -0.80% | 112,415 |
| Aug 17, 2026 | 206.75 | 209.05 | 204.15 | 205.75 | 205.75 | -1.58% | 198,978 |
| Aug 14, 2026 | 212.70 | 213.00 | 206.50 | 209.05 | 209.05 | -1.88% | 223,719 |
| Aug 13, 2026 | 210.90 | 216.50 | 210.90 | 214.05 | 213.05 | 2.17% | 286,767 |
| Aug 12, 2026 | 203.75 | 211.20 | 200.00 | 209.50 | 208.52 | 3.33% | 305,229 |
| Aug 11, 2026 | 204.65 | 209.15 | 201.20 | 202.75 | 201.80 | -0.88% | 264,111 |
| Aug 10, 2026 | 221.90 | 222.00 | 202.55 | 204.55 | 203.59 | -7.82% | 787,510 |
| Aug 7, 2026 | 246.70 | 251.95 | 211.50 | 221.90 | 220.86 | -8.27% | 1,187,143 |
| Aug 6, 2026 | 243.10 | 247.70 | 232.50 | 241.90 | 240.77 | -0.49% | 334,222 |
| Aug 5, 2026 | 239.75 | 244.50 | 229.75 | 243.10 | 241.96 | 2.08% | 695,856 |
| Aug 4, 2026 | 229.75 | 239.00 | 229.75 | 238.15 | 237.04 | 3.72% | 690,951 |
| Aug 3, 2026 | 224.25 | 233.30 | 224.20 | 229.60 | 228.53 | 2.80% | 406,825 |
| Jul 31, 2026 | 223.70 | 226.60 | 220.55 | 223.35 | 222.31 | 0.88% | 121,444 |
| Jul 30, 2026 | 225.00 | 225.00 | 219.70 | 221.40 | 220.37 | -1.29% | 108,268 |
| Jul 29, 2026 | 220.85 | 227.50 | 220.35 | 224.30 | 223.25 | 1.70% | 339,513 |
| Jul 28, 2026 | 225.10 | 225.10 | 217.40 | 220.55 | 219.52 | -1.47% | 212,264 |
| Jul 27, 2026 | 225.25 | 227.95 | 221.10 | 223.85 | 222.80 | -0.67% | 243,943 |
| Jul 24, 2026 | 218.85 | 226.65 | 216.30 | 225.35 | 224.30 | 0.60% | 355,914 |
| Jul 23, 2026 | 216.10 | 225.00 | 214.35 | 224.00 | 222.95 | 3.39% | 272,243 |
| Jul 22, 2026 | 224.80 | 225.00 | 215.85 | 216.65 | 215.64 | -3.02% | 251,093 |
| Jul 21, 2026 | 210.40 | 225.00 | 210.40 | 223.40 | 222.36 | 5.28% | 478,480 |
| Jul 20, 2026 | 205.50 | 216.95 | 205.50 | 212.20 | 211.21 | 2.86% | 274,769 |
| Jul 17, 2026 | 214.65 | 215.00 | 202.55 | 206.30 | 205.34 | -3.55% | 290,778 |