Rainbow Foundations Limited (BOM:531694)
India · Delayed Price · Currency is INR 32.98
+1.98 (6.39%)
At close: Nov 9, 2026
Rainbow Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 29.76 | 32.98 | 29.76 | 32.98 | 32.98 | 6.39% | 950 |
| Nov 8, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.24% | 64 |
| Nov 6, 2026 | 31.40 | 31.40 | 31.39 | 31.39 | 31.39 | -0.29% | 48 |
| Nov 5, 2026 | 31.00 | 31.90 | 30.10 | 31.48 | 31.48 | 5.57% | 245 |
| Nov 4, 2026 | 29.42 | 31.00 | 29.42 | 29.82 | 29.82 | -0.60% | 1,734 |
| Nov 3, 2026 | 30.47 | 30.47 | 29.28 | 30.00 | 30.00 | -1.54% | 884 |
| Nov 2, 2026 | 29.27 | 30.90 | 29.27 | 30.47 | 30.47 | 2.66% | 4,456 |
| Oct 30, 2026 | 31.68 | 31.68 | 29.20 | 29.68 | 29.68 | -2.01% | 5,945 |
| Oct 29, 2026 | 30.85 | 31.40 | 29.55 | 30.29 | 30.29 | -0.62% | 231 |
| Oct 28, 2026 | 29.73 | 30.48 | 29.05 | 30.48 | 30.48 | 2.52% | 462 |
| Oct 27, 2026 | 29.50 | 30.96 | 28.22 | 29.73 | 29.73 | 0.24% | 2,651 |
| Oct 26, 2026 | 30.38 | 31.98 | 29.20 | 29.66 | 29.66 | -4.32% | 1,065 |
| Oct 23, 2026 | 31.10 | 32.25 | 31.00 | 31.00 | 31.00 | -0.32% | 1,622 |
| Oct 22, 2026 | 31.67 | 33.34 | 29.55 | 31.10 | 31.10 | -2.75% | 742 |
| Oct 21, 2026 | 36.94 | 36.94 | 30.15 | 31.98 | 31.98 | 0.09% | 4,797 |
| Oct 19, 2026 | 30.09 | 33.30 | 29.00 | 31.95 | 31.95 | 7.25% | 9,482 |
| Oct 16, 2026 | 30.80 | 30.80 | 29.11 | 29.79 | 29.79 | -2.01% | 4,158 |
| Oct 15, 2026 | 31.00 | 31.00 | 29.16 | 30.40 | 30.40 | -0.30% | 7,950 |
| Oct 14, 2026 | 30.63 | 30.63 | 29.00 | 30.49 | 30.49 | 0.03% | 2,683 |
| Oct 13, 2026 | 29.03 | 31.50 | 29.03 | 30.48 | 30.48 | 2.90% | 4,564 |
| Oct 12, 2026 | 28.21 | 29.98 | 28.20 | 29.62 | 29.62 | -1.33% | 5,662 |
| Oct 9, 2026 | 31.28 | 31.28 | 29.20 | 30.02 | 30.02 | -4.03% | 2,375 |
| Oct 8, 2026 | 32.00 | 32.43 | 30.90 | 31.28 | 31.28 | -0.19% | 4,814 |
| Oct 7, 2026 | 31.20 | 32.84 | 30.15 | 31.34 | 31.34 | 4.96% | 9,929 |
| Oct 6, 2026 | 29.80 | 32.00 | 27.45 | 29.86 | 29.86 | - | 10,829 |
| Oct 5, 2026 | 29.74 | 29.99 | 26.07 | 29.86 | 29.86 | 2.40% | 1,108 |
| Oct 1, 2026 | 28.20 | 29.68 | 28.00 | 29.16 | 29.16 | -1.09% | 4,802 |
| Sep 30, 2026 | 29.10 | 29.50 | 29.10 | 29.48 | 29.48 | 0.82% | 114 |
| Sep 29, 2026 | 29.02 | 30.47 | 29.02 | 29.24 | 29.24 | -0.81% | 1,619 |
| Sep 28, 2026 | 30.00 | 30.00 | 29.01 | 29.48 | 29.48 | -1.73% | 15,994 |
| Sep 25, 2026 | 29.99 | 32.00 | 29.85 | 30.00 | 30.00 | 3.45% | 4,307 |
| Sep 24, 2026 | 29.55 | 30.50 | 28.99 | 29.00 | 29.00 | -2.49% | 9,997 |
| Sep 23, 2026 | 30.00 | 32.47 | 28.99 | 29.74 | 29.74 | -5.11% | 14,548 |
| Sep 22, 2026 | 31.00 | 31.75 | 29.75 | 31.34 | 31.34 | 2.22% | 5,033 |
| Sep 21, 2026 | 32.60 | 32.60 | 30.10 | 30.66 | 30.66 | -4.19% | 4,774 |
| Sep 18, 2026 | 31.01 | 32.49 | 31.00 | 32.00 | 32.00 | 4.00% | 3,283 |
| Sep 17, 2026 | 31.50 | 31.74 | 30.76 | 30.77 | 30.77 | -1.54% | 1,619 |
| Sep 16, 2026 | 31.76 | 33.86 | 30.99 | 31.25 | 31.25 | -1.61% | 6,209 |
| Sep 15, 2026 | 34.46 | 34.46 | 31.70 | 31.76 | 31.76 | -6.86% | 4,270 |
| Sep 11, 2026 | 31.75 | 34.50 | 30.57 | 34.10 | 34.10 | 7.40% | 7,065 |
| Sep 10, 2026 | 30.76 | 33.84 | 30.76 | 31.75 | 31.75 | -2.61% | 2,177 |
| Sep 9, 2026 | 32.00 | 33.53 | 30.57 | 32.60 | 32.60 | 0.62% | 7,882 |
| Sep 8, 2026 | 34.84 | 34.84 | 30.67 | 32.40 | 32.40 | -4.09% | 6,384 |
| Sep 7, 2026 | 35.38 | 35.38 | 33.50 | 33.78 | 33.78 | -2.88% | 1,111 |
| Sep 4, 2026 | 36.80 | 36.80 | 34.04 | 34.78 | 34.78 | -0.46% | 5,607 |
| Sep 3, 2026 | 34.25 | 35.99 | 33.52 | 34.94 | 34.94 | 4.24% | 3,266 |
| Sep 2, 2026 | 35.14 | 35.14 | 33.33 | 33.52 | 33.52 | -3.90% | 4,332 |
| Sep 1, 2026 | 34.00 | 35.00 | 33.05 | 34.88 | 34.88 | -2.16% | 13,602 |
| Aug 31, 2026 | 37.98 | 37.98 | 35.05 | 35.65 | 35.65 | -3.65% | 4,522 |
| Aug 28, 2026 | 36.85 | 37.76 | 36.79 | 37.00 | 37.00 | 0.57% | 965 |