Rainbow Foundations Limited (BOM:531694)
India · Delayed Price · Currency is INR 46.30
-0.70 (-1.49%)
At close: Mar 6, 2026
Rainbow Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.05 | 47.00 | 45.50 | 46.30 | 46.30 | -1.49% | 1,361 |
| Mar 5, 2026 | 47.22 | 47.22 | 43.75 | 47.00 | 47.00 | 4.49% | 4,710 |
| Mar 4, 2026 | 44.00 | 45.00 | 43.55 | 44.98 | 44.98 | -1.79% | 3,766 |
| Mar 2, 2026 | 46.57 | 46.57 | 44.25 | 45.80 | 45.80 | -1.65% | 7,853 |
| Feb 27, 2026 | 44.29 | 46.57 | 44.29 | 46.57 | 46.57 | 4.98% | 5,907 |
| Feb 26, 2026 | 44.00 | 44.92 | 40.70 | 44.36 | 44.36 | 3.67% | 13,226 |
| Feb 25, 2026 | 44.96 | 45.00 | 42.00 | 42.79 | 42.79 | -3.21% | 17,910 |
| Feb 24, 2026 | 44.11 | 47.90 | 44.08 | 44.21 | 44.21 | -4.70% | 78,066 |
| Feb 23, 2026 | 46.40 | 48.50 | 46.39 | 46.39 | 46.39 | -5.00% | 14,278 |
| Feb 20, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -5.00% | 4,685 |
| Feb 19, 2026 | 51.40 | 56.69 | 51.40 | 51.40 | 51.40 | -4.99% | 7,915 |
| Feb 18, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -4.99% | 10,415 |
| Feb 17, 2026 | 57.51 | 57.55 | 56.94 | 56.94 | 56.94 | -4.99% | 4,969 |
| Feb 16, 2026 | 59.93 | 61.13 | 59.93 | 59.93 | 59.93 | -4.99% | 10,383 |
| Feb 13, 2026 | 65.98 | 65.98 | 62.03 | 63.08 | 63.08 | -1.97% | 10,121 |
| Feb 12, 2026 | 67.80 | 67.80 | 64.01 | 64.35 | 64.35 | -0.62% | 18,070 |
| Feb 11, 2026 | 67.50 | 67.65 | 61.50 | 64.75 | 64.75 | 0.47% | 30,857 |
| Feb 10, 2026 | 63.94 | 64.45 | 63.00 | 64.45 | 64.45 | 4.98% | 20,078 |
| Feb 9, 2026 | 61.23 | 61.39 | 57.20 | 61.39 | 61.39 | 4.99% | 53,348 |
| Feb 6, 2026 | 58.40 | 58.72 | 54.10 | 58.47 | 58.47 | 4.54% | 26,800 |
| Feb 5, 2026 | 59.31 | 59.31 | 54.10 | 55.93 | 55.93 | -0.99% | 25,151 |
| Feb 4, 2026 | 55.99 | 56.49 | 53.00 | 56.49 | 56.49 | 5.00% | 17,016 |
| Feb 3, 2026 | 53.80 | 53.80 | 51.42 | 53.80 | 53.80 | 5.00% | 36,378 |
| Feb 2, 2026 | 49.98 | 51.24 | 49.98 | 51.24 | 51.24 | 9.98% | 58,373 |
| Feb 1, 2026 | 45.48 | 46.59 | 45.48 | 46.59 | 46.59 | 9.99% | 9,835 |
| Jan 30, 2026 | 35.60 | 42.36 | 35.60 | 42.36 | 42.36 | 10.00% | 22,590 |
| Jan 29, 2026 | 37.02 | 41.48 | 37.02 | 38.51 | 38.51 | -1.36% | 7,062 |
| Jan 28, 2026 | 39.80 | 40.00 | 37.00 | 39.04 | 39.04 | -3.51% | 38,968 |
| Jan 27, 2026 | 44.00 | 44.00 | 40.00 | 40.46 | 40.46 | -8.96% | 12,567 |
| Jan 23, 2026 | 47.59 | 47.59 | 44.00 | 44.44 | 44.44 | -4.84% | 838 |
| Jan 22, 2026 | 46.49 | 48.60 | 43.11 | 46.70 | 46.70 | 4.22% | 769 |
| Jan 21, 2026 | 50.00 | 50.00 | 44.40 | 44.81 | 44.81 | -7.61% | 3,944 |
| Jan 20, 2026 | 46.11 | 49.44 | 46.11 | 48.50 | 48.50 | -0.10% | 8,133 |
| Jan 19, 2026 | 47.15 | 50.80 | 47.15 | 48.55 | 48.55 | -2.72% | 4,748 |
| Jan 16, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - | 27 |
| Jan 14, 2026 | 48.85 | 50.80 | 48.00 | 49.91 | 49.91 | 0.12% | 1,168 |
| Jan 13, 2026 | 47.25 | 50.00 | 47.25 | 49.85 | 49.85 | 3.40% | 7,099 |
| Jan 12, 2026 | 48.46 | 50.50 | 45.20 | 48.21 | 48.21 | -0.52% | 4,602 |
| Jan 9, 2026 | 51.99 | 51.99 | 48.30 | 48.46 | 48.46 | -5.88% | 1,774 |
| Jan 8, 2026 | 50.99 | 51.79 | 49.85 | 51.49 | 51.49 | 3.17% | 3,354 |
| Jan 7, 2026 | 47.80 | 49.99 | 47.22 | 49.91 | 49.91 | 4.87% | 14,459 |
| Jan 6, 2026 | 46.16 | 47.79 | 46.16 | 47.59 | 47.59 | 3.10% | 2,362 |
| Jan 5, 2026 | 46.90 | 47.90 | 45.00 | 46.16 | 46.16 | -1.60% | 4,013 |
| Jan 2, 2026 | 48.49 | 48.49 | 46.30 | 46.91 | 46.91 | -0.82% | 6,255 |
| Jan 1, 2026 | 48.70 | 48.96 | 47.21 | 47.30 | 47.30 | -1.60% | 11,510 |
| Dec 31, 2025 | 50.34 | 50.69 | 46.30 | 48.07 | 48.07 | -4.22% | 10,969 |
| Dec 30, 2025 | 49.69 | 50.20 | 48.70 | 50.19 | 50.19 | -0.02% | 3,276 |
| Dec 29, 2025 | 49.98 | 50.49 | 48.59 | 50.20 | 50.20 | 0.44% | 1,268 |
| Dec 26, 2025 | 49.99 | 50.39 | 48.11 | 49.98 | 49.98 | 2.00% | 11,118 |
| Dec 24, 2025 | 47.23 | 49.52 | 47.23 | 49.00 | 49.00 | 0.64% | 7,527 |