Rainbow Foundations Limited (BOM:531694)
India · Delayed Price · Currency is INR 48.55
-1.36 (-2.72%)
At close: Jan 19, 2026
Rainbow Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 48.60 | 49.34 | 46.50 | 48.69 | 48.69 | 0.27% | 10,061 |
| Dec 22, 2025 | 48.40 | 49.49 | 47.50 | 48.56 | 48.56 | 1.00% | 7,749 |
| Dec 19, 2025 | 48.99 | 50.85 | 47.20 | 48.08 | 48.08 | -2.16% | 15,220 |
| Dec 18, 2025 | 51.22 | 51.47 | 48.01 | 49.14 | 49.14 | -1.62% | 3,550 |
| Dec 17, 2025 | 51.22 | 51.22 | 48.56 | 49.95 | 49.95 | -0.58% | 12,311 |
| Dec 16, 2025 | 50.00 | 50.25 | 48.50 | 50.24 | 50.24 | 0.98% | 9,562 |
| Dec 15, 2025 | 50.50 | 52.49 | 49.01 | 49.75 | 49.75 | -0.40% | 8,147 |
| Dec 12, 2025 | 53.00 | 53.00 | 49.00 | 49.95 | 49.95 | -4.11% | 16,770 |
| Dec 11, 2025 | 52.86 | 53.90 | 51.50 | 52.09 | 52.09 | -1.46% | 2,890 |
| Dec 10, 2025 | 55.89 | 55.89 | 52.02 | 52.86 | 52.86 | -5.42% | 5,026 |
| Dec 9, 2025 | 55.99 | 57.30 | 51.05 | 55.89 | 55.89 | -0.96% | 13,909 |
| Dec 8, 2025 | 58.45 | 59.95 | 56.05 | 56.43 | 56.43 | -3.46% | 4,791 |
| Dec 5, 2025 | 56.80 | 59.90 | 54.00 | 58.45 | 58.45 | 0.93% | 14,439 |
| Dec 4, 2025 | 60.75 | 60.75 | 57.91 | 57.91 | 57.91 | -4.99% | 10,540 |
| Dec 3, 2025 | 62.92 | 62.92 | 59.78 | 60.95 | 60.95 | -3.13% | 21,764 |
| Dec 2, 2025 | 63.00 | 66.99 | 62.00 | 62.92 | 62.92 | -2.48% | 16,487 |
| Dec 1, 2025 | 64.00 | 66.00 | 63.00 | 64.52 | 64.52 | -2.24% | 12,965 |
| Nov 28, 2025 | 67.38 | 68.00 | 64.80 | 66.00 | 66.00 | -2.05% | 5,115 |
| Nov 27, 2025 | 66.50 | 68.00 | 66.50 | 67.38 | 67.38 | -0.19% | 6,018 |
| Nov 26, 2025 | 69.43 | 69.43 | 66.50 | 67.51 | 67.51 | 0.72% | 4,437 |
| Nov 25, 2025 | 68.05 | 69.49 | 66.00 | 67.03 | 67.03 | -1.48% | 3,919 |
| Nov 24, 2025 | 69.00 | 69.95 | 67.00 | 68.04 | 68.04 | 0.46% | 1,575 |
| Nov 21, 2025 | 67.16 | 70.48 | 67.15 | 67.73 | 67.73 | -2.14% | 4,551 |
| Nov 20, 2025 | 71.00 | 71.00 | 67.10 | 69.21 | 69.21 | -1.97% | 6,147 |
| Nov 19, 2025 | 66.61 | 71.00 | 66.18 | 70.60 | 70.60 | 1.35% | 18,581 |
| Nov 18, 2025 | 72.88 | 72.97 | 68.00 | 69.66 | 69.66 | -2.53% | 16,432 |
| Nov 17, 2025 | 64.68 | 71.48 | 64.68 | 71.47 | 71.47 | 4.98% | 38,225 |
| Nov 14, 2025 | 66.02 | 71.59 | 66.02 | 68.08 | 68.08 | -1.09% | 9,796 |
| Nov 13, 2025 | 68.02 | 71.88 | 68.02 | 68.83 | 68.83 | -0.32% | 4,131 |
| Nov 12, 2025 | 71.00 | 73.00 | 68.00 | 69.05 | 69.05 | -2.79% | 6,707 |