Rainbow Foundations Limited (BOM:531694)
India · Delayed Price · Currency is INR 121.22
+2.37 (1.99%)
At close: Jul 25, 2025
Rainbow Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 2.00% | 31,877 |
| Jul 30, 2025 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | 2.00% | 21,451 |
| Jul 29, 2025 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | 2.00% | 7,069 |
| Jul 28, 2025 | 123.64 | 123.64 | 119.05 | 123.64 | 123.64 | 2.00% | 115,494 |
| Jul 25, 2025 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | 1.99% | 9,492 |
| Jul 24, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 2.00% | 3,863 |
| Jul 23, 2025 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | 2.00% | 4,790 |
| Jul 22, 2025 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | 2.00% | 8,979 |
| Jul 21, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.99% | 5,340 |
| Jul 18, 2025 | 109.80 | 109.81 | 109.79 | 109.81 | 109.81 | 2.00% | 325,127 |
| Jul 17, 2025 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 2.00% | 6,139 |
| Jul 16, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 1.99% | 8,969 |
| Jul 15, 2025 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | 1.99% | 1,460 |
| Jul 14, 2025 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | 1.99% | 7,701 |
| Jul 11, 2025 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | 2.00% | 20,840 |
| Jul 10, 2025 | 93.72 | 97.54 | 93.72 | 97.54 | 97.54 | 2.00% | 225,435 |
| Jul 9, 2025 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | -2.00% | 20,353 |
| Jul 8, 2025 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | -2.00% | 104,804 |
| Jul 7, 2025 | 99.57 | 99.57 | 99.47 | 99.57 | 99.57 | 2.00% | 473,634 |
| Jul 4, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 2.00% | 27,284 |
| Jul 3, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 1.99% | 61,282 |
| Jul 2, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 4.99% | 19,160 |
| Jul 1, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | 4.99% | 54,020 |
| Jun 30, 2025 | 81.08 | 85.13 | 81.08 | 85.13 | 85.13 | 5.00% | 158,254 |
| Jun 27, 2025 | 79.47 | 81.08 | 75.00 | 81.08 | 81.08 | 5.00% | 354,394 |
| Jun 26, 2025 | 69.89 | 77.23 | 69.89 | 77.22 | 77.22 | 4.98% | 297,775 |
| Jun 25, 2025 | 73.56 | 73.56 | 67.12 | 73.56 | 73.56 | 5.00% | 500,485 |
| Jun 24, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 4.99% | 12,737 |
| Jun 23, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 4.99% | 20,679 |
| Jun 20, 2025 | 63.56 | 63.56 | 62.00 | 63.56 | 63.56 | 9.98% | 141,584 |
| Jun 19, 2025 | 53.98 | 57.79 | 51.10 | 57.79 | 57.79 | 9.99% | 165,676 |
| Jun 18, 2025 | 48.90 | 52.54 | 48.05 | 52.54 | 52.54 | 9.99% | 131,987 |
| Jun 17, 2025 | 47.00 | 49.00 | 47.00 | 47.77 | 47.77 | 0.02% | 14,470 |
| Jun 16, 2025 | 48.95 | 48.95 | 46.10 | 47.76 | 47.76 | 1.96% | 6,485 |
| Jun 13, 2025 | 49.90 | 49.90 | 45.00 | 46.84 | 46.84 | -3.34% | 59,069 |
| Jun 12, 2025 | 49.95 | 49.95 | 47.03 | 48.46 | 48.46 | 1.44% | 10,072 |
| Jun 11, 2025 | 50.99 | 50.99 | 47.30 | 47.77 | 47.77 | -3.28% | 71,818 |
| Jun 10, 2025 | 49.39 | 49.90 | 48.00 | 49.39 | 49.39 | - | 32,904 |
| Jun 9, 2025 | 51.00 | 51.00 | 48.00 | 49.39 | 49.39 | 0.69% | 28,305 |
| Jun 6, 2025 | 52.00 | 52.00 | 48.00 | 49.05 | 49.05 | 0.37% | 30,363 |
| Jun 5, 2025 | 51.10 | 52.39 | 48.61 | 48.87 | 48.87 | -4.48% | 41,722 |
| Jun 4, 2025 | 48.60 | 51.85 | 48.60 | 51.16 | 51.16 | 2.32% | 34,076 |
| Jun 3, 2025 | 53.19 | 53.19 | 50.00 | 50.00 | 50.00 | -1.30% | 336,690 |
| Jun 2, 2025 | 50.66 | 50.66 | 50.50 | 50.66 | 50.66 | 4.99% | 54,602 |
| May 30, 2025 | 49.00 | 49.00 | 46.22 | 48.25 | 48.25 | 1.49% | 12,470 |
| May 29, 2025 | 48.45 | 49.00 | 46.39 | 47.54 | 47.54 | -2.64% | 21,235 |
| May 28, 2025 | 48.00 | 49.30 | 47.21 | 48.83 | 48.83 | 3.87% | 80,931 |
| May 27, 2025 | 49.01 | 49.01 | 45.74 | 47.01 | 47.01 | 0.71% | 29,192 |
| May 26, 2025 | 47.95 | 47.95 | 45.04 | 46.68 | 46.68 | 0.95% | 69,817 |
| May 23, 2025 | 45.00 | 46.69 | 44.13 | 46.24 | 46.24 | 1.20% | 17,260 |