Rainbow Foundations Limited (BOM:531694)
India · Delayed Price · Currency is INR 30.00
+1.00 (3.45%)
At close: Sep 25, 2026
Rainbow Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 37.40 | 37.40 | 35.07 | 36.79 | 36.79 | -0.84% | 6,774 |
| Aug 26, 2026 | 36.55 | 37.98 | 36.20 | 37.10 | 37.10 | 1.87% | 9,490 |
| Aug 25, 2026 | 37.32 | 37.97 | 36.04 | 36.42 | 36.42 | -1.46% | 7,728 |
| Aug 24, 2026 | 37.81 | 38.91 | 36.56 | 36.96 | 36.96 | -0.30% | 5,747 |
| Aug 21, 2026 | 37.55 | 38.92 | 37.06 | 37.07 | 37.07 | -1.23% | 1,742 |
| Aug 20, 2026 | 37.00 | 38.98 | 37.00 | 37.53 | 37.53 | 2.54% | 9,474 |
| Aug 19, 2026 | 37.85 | 38.03 | 36.03 | 36.60 | 36.60 | -1.61% | 10,415 |
| Aug 18, 2026 | 37.98 | 38.98 | 36.78 | 37.20 | 37.20 | 1.14% | 7,344 |
| Aug 17, 2026 | 40.76 | 40.97 | 35.07 | 36.78 | 36.78 | -7.52% | 21,646 |
| Aug 14, 2026 | 39.50 | 45.89 | 37.15 | 39.77 | 39.77 | 3.59% | 13,263 |
| Aug 13, 2026 | 39.50 | 39.50 | 38.00 | 38.39 | 38.39 | -2.74% | 1,484 |
| Aug 12, 2026 | 39.80 | 39.80 | 38.03 | 39.47 | 39.47 | 1.41% | 1,689 |
| Aug 11, 2026 | 39.27 | 39.44 | 38.35 | 38.92 | 38.92 | -1.32% | 1,667 |
| Aug 10, 2026 | 39.60 | 39.60 | 38.01 | 39.44 | 39.44 | -0.60% | 6,456 |
| Aug 7, 2026 | 40.30 | 40.30 | 37.05 | 39.68 | 39.68 | -1.54% | 12,183 |
| Aug 6, 2026 | 40.90 | 40.90 | 39.40 | 40.30 | 40.30 | 4.00% | 2,617 |
| Aug 5, 2026 | 36.25 | 40.00 | 36.25 | 38.75 | 38.75 | 3.67% | 11,764 |
| Aug 4, 2026 | 38.00 | 38.97 | 37.00 | 37.38 | 37.38 | -1.63% | 10,460 |
| Aug 3, 2026 | 35.07 | 38.00 | 35.07 | 38.00 | 38.00 | 4.22% | 2,393 |
| Jul 31, 2026 | 38.37 | 38.37 | 36.02 | 36.46 | 36.46 | -4.38% | 21,881 |
| Jul 30, 2026 | 38.45 | 38.45 | 36.61 | 38.13 | 38.13 | 4.24% | 3,642 |
| Jul 29, 2026 | 37.75 | 38.45 | 36.52 | 36.58 | 36.58 | -2.66% | 6,375 |
| Jul 28, 2026 | 39.48 | 39.48 | 37.56 | 37.58 | 37.58 | -4.84% | 805 |
| Jul 27, 2026 | 38.50 | 39.49 | 38.50 | 39.49 | 39.49 | 2.57% | 246 |
| Jul 24, 2026 | 38.50 | 38.79 | 36.64 | 38.50 | 38.50 | -0.23% | 6,517 |
| Jul 23, 2026 | 36.46 | 38.88 | 36.45 | 38.59 | 38.59 | 0.65% | 87 |
| Jul 22, 2026 | 38.00 | 39.60 | 38.00 | 38.34 | 38.34 | 0.10% | 415 |
| Jul 21, 2026 | 38.30 | 38.94 | 38.30 | 38.30 | 38.30 | 0.26% | 53 |
| Jul 20, 2026 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 3.22% | 199 |
| Jul 17, 2026 | 38.02 | 38.02 | 37.00 | 37.01 | 37.01 | -2.66% | 268 |