Rainbow Children's Medicare Limited (BOM:543524)
India · Delayed Price · Currency is INR 1,319.70
+1.50 (0.11%)
At close: Dec 31, 2025
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,323.30 | 1,331.55 | 1,311.00 | 1,314.65 | 1,314.65 | -0.38% | 498 |
| Dec 31, 2025 | 1,316.00 | 1,323.95 | 1,307.10 | 1,319.70 | 1,319.70 | 0.11% | 2,747 |
| Dec 30, 2025 | 1,329.90 | 1,329.90 | 1,309.40 | 1,318.20 | 1,318.20 | -0.89% | 6,886 |
| Dec 29, 2025 | 1,345.95 | 1,345.95 | 1,316.75 | 1,330.05 | 1,330.05 | -1.13% | 8,300 |
| Dec 26, 2025 | 1,359.30 | 1,359.30 | 1,336.65 | 1,345.20 | 1,345.20 | -1.03% | 2,026 |
| Dec 24, 2025 | 1,376.45 | 1,376.45 | 1,352.85 | 1,359.25 | 1,359.25 | 0.04% | 2,749 |
| Dec 23, 2025 | 1,347.25 | 1,363.30 | 1,337.65 | 1,358.75 | 1,358.75 | - | 805 |
| Dec 22, 2025 | 1,306.55 | 1,363.90 | 1,306.55 | 1,358.75 | 1,358.75 | 2.39% | 6,417 |
| Dec 19, 2025 | 1,322.15 | 1,340.00 | 1,306.05 | 1,327.05 | 1,327.05 | 0.15% | 5,767 |
| Dec 18, 2025 | 1,301.00 | 1,328.75 | 1,288.10 | 1,325.00 | 1,325.00 | 0.79% | 3,711 |
| Dec 17, 2025 | 1,334.85 | 1,334.85 | 1,311.00 | 1,314.55 | 1,314.55 | -1.70% | 3,690 |
| Dec 16, 2025 | 1,360.90 | 1,360.90 | 1,332.00 | 1,337.35 | 1,337.35 | -1.73% | 1,160 |
| Dec 15, 2025 | 1,376.05 | 1,381.95 | 1,345.00 | 1,360.85 | 1,360.85 | -1.73% | 9,758 |
| Dec 12, 2025 | 1,389.00 | 1,389.00 | 1,373.45 | 1,384.80 | 1,384.80 | 0.66% | 1,717 |
| Dec 11, 2025 | 1,362.15 | 1,378.95 | 1,354.65 | 1,375.70 | 1,375.70 | 1.00% | 1,746 |
| Dec 10, 2025 | 1,352.45 | 1,366.00 | 1,341.65 | 1,362.05 | 1,362.05 | 0.71% | 3,601 |
| Dec 9, 2025 | 1,321.85 | 1,355.40 | 1,321.85 | 1,352.50 | 1,352.50 | 0.55% | 4,626 |
| Dec 8, 2025 | 1,346.30 | 1,353.10 | 1,331.00 | 1,345.10 | 1,345.10 | -0.45% | 7,032 |
| Dec 5, 2025 | 1,323.35 | 1,358.90 | 1,323.35 | 1,351.15 | 1,351.15 | 0.33% | 1,382 |
| Dec 4, 2025 | 1,354.30 | 1,354.30 | 1,344.00 | 1,346.75 | 1,346.75 | -0.07% | 1,020 |
| Dec 3, 2025 | 1,336.35 | 1,360.20 | 1,336.35 | 1,347.75 | 1,347.75 | 0.94% | 2,142 |
| Dec 2, 2025 | 1,326.20 | 1,337.95 | 1,319.05 | 1,335.25 | 1,335.25 | 0.47% | 5,205 |
| Dec 1, 2025 | 1,330.05 | 1,347.95 | 1,321.25 | 1,329.00 | 1,329.00 | -2.28% | 5,397 |
| Nov 28, 2025 | 1,361.85 | 1,375.80 | 1,332.10 | 1,360.05 | 1,360.05 | 0.15% | 8,476 |
| Nov 27, 2025 | 1,354.90 | 1,362.50 | 1,338.05 | 1,358.00 | 1,358.00 | 0.58% | 101,764 |
| Nov 26, 2025 | 1,330.20 | 1,353.00 | 1,330.20 | 1,350.20 | 1,350.20 | 0.14% | 6,870 |
| Nov 25, 2025 | 1,349.95 | 1,350.80 | 1,323.30 | 1,348.30 | 1,348.30 | 0.02% | 3,186 |
| Nov 24, 2025 | 1,334.70 | 1,357.10 | 1,324.85 | 1,348.05 | 1,348.05 | 1.34% | 7,080 |
| Nov 21, 2025 | 1,338.95 | 1,340.00 | 1,316.00 | 1,330.20 | 1,330.20 | -0.59% | 6,099 |
| Nov 20, 2025 | 1,334.10 | 1,341.85 | 1,330.10 | 1,338.05 | 1,338.05 | -0.19% | 2,188 |
| Nov 19, 2025 | 1,304.55 | 1,346.40 | 1,297.25 | 1,340.65 | 1,340.65 | 3.10% | 5,815 |
| Nov 18, 2025 | 1,328.75 | 1,328.75 | 1,279.20 | 1,300.35 | 1,300.35 | -0.55% | 8,939 |
| Nov 17, 2025 | 1,345.80 | 1,347.65 | 1,294.00 | 1,307.55 | 1,307.55 | -2.53% | 30,812 |
| Nov 14, 2025 | 1,348.75 | 1,348.80 | 1,328.00 | 1,341.55 | 1,341.55 | -0.96% | 3,546 |
| Nov 13, 2025 | 1,354.45 | 1,363.20 | 1,342.00 | 1,354.55 | 1,354.55 | -0.24% | 2,894 |
| Nov 12, 2025 | 1,361.35 | 1,363.55 | 1,349.00 | 1,357.80 | 1,357.80 | 0.17% | 5,759 |
| Nov 11, 2025 | 1,360.10 | 1,361.65 | 1,338.20 | 1,355.55 | 1,355.55 | 0.39% | 9,629 |
| Nov 10, 2025 | 1,372.25 | 1,375.45 | 1,335.45 | 1,350.35 | 1,350.35 | -1.74% | 20,789 |
| Nov 7, 2025 | 1,369.50 | 1,381.05 | 1,343.50 | 1,374.25 | 1,374.25 | 0.79% | 3,875 |
| Nov 6, 2025 | 1,398.00 | 1,398.00 | 1,358.95 | 1,363.45 | 1,363.45 | -1.94% | 5,320 |
| Nov 4, 2025 | 1,383.20 | 1,395.10 | 1,372.90 | 1,390.40 | 1,390.40 | 1.13% | 70,228 |
| Nov 3, 2025 | 1,369.40 | 1,383.20 | 1,359.60 | 1,374.90 | 1,374.90 | 0.43% | 6,576 |
| Oct 31, 2025 | 1,380.05 | 1,380.25 | 1,358.95 | 1,369.05 | 1,369.05 | -0.84% | 9,007 |
| Oct 30, 2025 | 1,364.90 | 1,385.35 | 1,362.55 | 1,380.60 | 1,380.60 | -0.57% | 2,231 |
| Oct 29, 2025 | 1,393.95 | 1,393.95 | 1,372.55 | 1,388.55 | 1,388.55 | 0.88% | 3,134 |
| Oct 28, 2025 | 1,356.60 | 1,389.20 | 1,356.60 | 1,376.45 | 1,376.45 | 1.24% | 2,962 |
| Oct 27, 2025 | 1,369.00 | 1,369.05 | 1,345.00 | 1,359.60 | 1,359.60 | -0.42% | 8,534 |
| Oct 24, 2025 | 1,378.90 | 1,378.90 | 1,349.15 | 1,365.30 | 1,365.30 | 0.36% | 10,207 |
| Oct 23, 2025 | 1,375.00 | 1,396.25 | 1,357.75 | 1,360.35 | 1,360.35 | -0.04% | 17,545 |
| Oct 21, 2025 | 1,367.95 | 1,378.95 | 1,352.20 | 1,360.90 | 1,360.90 | 1.42% | 9,589 |