Rainbow Children's Medicare Limited (BOM:543524)
India · Delayed Price · Currency is INR 1,456.65
+2.90 (0.20%)
At close: Sep 17, 2025
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,467.60 | 1,469.00 | 1,446.15 | 1,448.80 | 1,448.80 | -0.54% | 1,521 |
| Sep 17, 2025 | 1,489.95 | 1,489.95 | 1,441.00 | 1,456.65 | 1,456.65 | 0.20% | 4,378 |
| Sep 16, 2025 | 1,460.00 | 1,464.75 | 1,451.60 | 1,453.75 | 1,453.75 | -0.25% | 2,511 |
| Sep 15, 2025 | 1,460.25 | 1,463.50 | 1,440.05 | 1,457.45 | 1,457.45 | -0.19% | 1,774 |
| Sep 12, 2025 | 1,485.00 | 1,501.40 | 1,441.95 | 1,460.25 | 1,460.25 | -1.57% | 4,337 |
| Sep 11, 2025 | 1,509.95 | 1,509.95 | 1,478.90 | 1,483.60 | 1,483.60 | -0.36% | 3,518 |
| Sep 10, 2025 | 1,493.70 | 1,497.25 | 1,481.10 | 1,488.90 | 1,488.90 | 0.42% | 1,111 |
| Sep 9, 2025 | 1,496.00 | 1,500.00 | 1,473.65 | 1,482.65 | 1,482.65 | -0.03% | 3,624 |
| Sep 8, 2025 | 1,598.90 | 1,598.90 | 1,478.95 | 1,483.10 | 1,483.10 | -1.72% | 1,691 |
| Sep 5, 2025 | 1,520.50 | 1,520.75 | 1,495.70 | 1,509.05 | 1,509.05 | -0.70% | 4,305 |
| Sep 4, 2025 | 1,537.10 | 1,537.10 | 1,509.35 | 1,519.70 | 1,519.70 | 0.75% | 1,088 |
| Sep 3, 2025 | 1,528.95 | 1,528.95 | 1,498.25 | 1,508.40 | 1,508.40 | 0.21% | 1,882 |
| Sep 2, 2025 | 1,520.00 | 1,520.00 | 1,492.00 | 1,505.30 | 1,505.30 | 0.39% | 1,400 |
| Sep 1, 2025 | 1,508.00 | 1,510.00 | 1,480.10 | 1,499.45 | 1,499.45 | -0.21% | 2,898 |
| Aug 29, 2025 | 1,507.95 | 1,515.00 | 1,489.75 | 1,502.65 | 1,502.65 | 0.30% | 2,690 |
| Aug 28, 2025 | 1,499.00 | 1,501.15 | 1,488.55 | 1,498.10 | 1,498.10 | -0.55% | 822 |
| Aug 26, 2025 | 1,520.00 | 1,526.10 | 1,498.40 | 1,506.35 | 1,506.35 | -1.15% | 2,195 |
| Aug 25, 2025 | 1,624.95 | 1,624.95 | 1,520.75 | 1,523.95 | 1,523.95 | -2.88% | 7,419 |
| Aug 22, 2025 | 1,587.00 | 1,588.60 | 1,562.20 | 1,569.20 | 1,569.20 | -1.10% | 4,475 |
| Aug 21, 2025 | 1,571.25 | 1,590.80 | 1,571.25 | 1,586.60 | 1,586.60 | 0.61% | 2,758 |
| Aug 20, 2025 | 1,562.20 | 1,582.05 | 1,562.20 | 1,577.05 | 1,577.05 | 0.68% | 1,402 |
| Aug 19, 2025 | 1,569.95 | 1,590.00 | 1,559.05 | 1,566.40 | 1,566.40 | 0.70% | 3,352 |
| Aug 18, 2025 | 1,570.00 | 1,580.00 | 1,547.00 | 1,555.50 | 1,555.50 | 0.24% | 3,049 |
| Aug 14, 2025 | 1,550.00 | 1,561.05 | 1,529.90 | 1,551.85 | 1,551.85 | 0.32% | 2,459 |
| Aug 13, 2025 | 1,537.65 | 1,568.95 | 1,537.65 | 1,546.90 | 1,546.90 | 0.58% | 4,484 |
| Aug 12, 2025 | 1,504.00 | 1,547.70 | 1,504.00 | 1,538.05 | 1,538.05 | 2.28% | 3,495 |
| Aug 11, 2025 | 1,464.20 | 1,509.50 | 1,464.20 | 1,503.75 | 1,503.75 | 2.46% | 3,569 |
| Aug 8, 2025 | 1,498.95 | 1,498.95 | 1,450.55 | 1,467.60 | 1,467.60 | -1.06% | 7,659 |
| Aug 7, 2025 | 1,528.95 | 1,528.95 | 1,464.00 | 1,483.30 | 1,483.30 | -0.03% | 3,499 |
| Aug 6, 2025 | 1,480.05 | 1,511.00 | 1,473.55 | 1,483.70 | 1,483.70 | -1.27% | 4,137 |
| Aug 5, 2025 | 1,509.95 | 1,515.00 | 1,474.45 | 1,502.85 | 1,502.85 | 0.06% | 5,769 |
| Aug 4, 2025 | 1,546.65 | 1,546.70 | 1,486.90 | 1,501.90 | 1,501.90 | -1.62% | 6,732 |
| Aug 1, 2025 | 1,588.85 | 1,588.85 | 1,523.70 | 1,526.70 | 1,526.70 | 0.17% | 1,709 |
| Jul 31, 2025 | 1,503.05 | 1,530.40 | 1,497.25 | 1,524.10 | 1,524.10 | 0.51% | 3,045 |
| Jul 30, 2025 | 1,534.95 | 1,548.65 | 1,510.60 | 1,516.30 | 1,516.30 | -0.52% | 4,600 |
| Jul 29, 2025 | 1,545.80 | 1,559.35 | 1,516.90 | 1,524.20 | 1,524.20 | -0.82% | 4,665 |
| Jul 28, 2025 | 1,562.25 | 1,567.90 | 1,527.25 | 1,536.85 | 1,536.85 | -1.14% | 5,603 |
| Jul 25, 2025 | 1,621.80 | 1,621.80 | 1,539.80 | 1,554.50 | 1,554.50 | -4.20% | 10,448 |
| Jul 24, 2025 | 1,548.95 | 1,644.10 | 1,530.50 | 1,622.65 | 1,622.65 | 5.61% | 55,394 |
| Jul 23, 2025 | 1,548.95 | 1,548.95 | 1,517.20 | 1,536.45 | 1,536.45 | 1.09% | 3,111 |
| Jul 22, 2025 | 1,505.00 | 1,543.60 | 1,505.00 | 1,519.95 | 1,519.95 | 1.11% | 3,234 |
| Jul 21, 2025 | 1,528.00 | 1,528.00 | 1,495.35 | 1,503.25 | 1,503.25 | -1.55% | 9,635 |
| Jul 18, 2025 | 1,540.00 | 1,540.00 | 1,518.05 | 1,526.90 | 1,526.90 | -0.72% | 3,067 |
| Jul 17, 2025 | 1,540.25 | 1,551.00 | 1,524.80 | 1,538.00 | 1,538.00 | -0.24% | 2,153 |
| Jul 16, 2025 | 1,532.90 | 1,559.45 | 1,523.35 | 1,541.65 | 1,541.65 | 1.07% | 2,229 |
| Jul 15, 2025 | 1,571.55 | 1,571.55 | 1,515.30 | 1,525.30 | 1,525.30 | -0.13% | 2,677 |
| Jul 14, 2025 | 1,533.00 | 1,546.15 | 1,511.15 | 1,527.35 | 1,527.35 | -0.04% | 3,993 |
| Jul 11, 2025 | 1,533.00 | 1,578.20 | 1,524.70 | 1,527.90 | 1,527.90 | -0.32% | 5,635 |
| Jul 10, 2025 | 1,529.85 | 1,543.45 | 1,519.10 | 1,532.85 | 1,532.85 | 0.52% | 3,809 |
| Jul 9, 2025 | 1,516.65 | 1,547.40 | 1,516.65 | 1,524.85 | 1,524.85 | -1.08% | 3,290 |