Rainbow Children's Medicare Limited (BOM:543524)
India · Delayed Price · Currency is INR 1,546.90
+8.85 (0.58%)
At close: Aug 13, 2025
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1,555.05 | 1,573.95 | 1,535.00 | 1,541.45 | 1,541.45 | -1.95% | 2,071 |
| Jul 7, 2025 | 1,610.85 | 1,610.85 | 1,553.00 | 1,572.10 | 1,572.10 | -1.64% | 2,629 |
| Jul 4, 2025 | 1,592.00 | 1,639.00 | 1,571.45 | 1,598.25 | 1,598.25 | 0.71% | 18,069 |
| Jul 3, 2025 | 1,518.00 | 1,598.30 | 1,514.30 | 1,587.00 | 1,587.00 | 4.60% | 13,174 |
| Jul 2, 2025 | 1,547.30 | 1,559.85 | 1,506.40 | 1,517.25 | 1,517.25 | -3.36% | 5,910 |
| Jul 1, 2025 | 1,556.05 | 1,591.00 | 1,524.85 | 1,570.05 | 1,570.05 | 0.43% | 14,315 |
| Jun 30, 2025 | 1,526.15 | 1,572.00 | 1,517.00 | 1,563.30 | 1,563.30 | 3.33% | 5,145 |
| Jun 27, 2025 | 1,512.55 | 1,529.60 | 1,498.40 | 1,512.95 | 1,512.95 | 0.20% | 9,075 |
| Jun 26, 2025 | 1,488.00 | 1,530.00 | 1,480.45 | 1,509.95 | 1,506.95 | 2.48% | 16,333 |
| Jun 25, 2025 | 1,468.95 | 1,492.00 | 1,446.90 | 1,473.35 | 1,470.42 | 2.27% | 6,719 |
| Jun 24, 2025 | 1,461.05 | 1,478.65 | 1,432.35 | 1,440.70 | 1,437.84 | -1.94% | 1,861 |
| Jun 23, 2025 | 1,430.05 | 1,480.00 | 1,430.05 | 1,469.15 | 1,466.23 | 1.20% | 4,045 |
| Jun 20, 2025 | 1,446.05 | 1,461.15 | 1,436.65 | 1,451.75 | 1,448.87 | 0.79% | 5,341 |
| Jun 19, 2025 | 1,457.85 | 1,461.65 | 1,437.00 | 1,440.35 | 1,437.49 | -1.18% | 3,508 |
| Jun 18, 2025 | 1,427.05 | 1,478.90 | 1,423.40 | 1,457.55 | 1,454.65 | 2.76% | 18,868 |
| Jun 17, 2025 | 1,459.95 | 1,459.95 | 1,413.95 | 1,418.45 | 1,415.63 | -2.20% | 2,562 |
| Jun 16, 2025 | 1,456.55 | 1,456.55 | 1,414.00 | 1,450.30 | 1,447.42 | 2.06% | 3,720 |
| Jun 13, 2025 | 1,435.05 | 1,445.55 | 1,411.35 | 1,421.05 | 1,418.23 | -2.47% | 3,654 |
| Jun 12, 2025 | 1,393.55 | 1,470.10 | 1,388.00 | 1,457.00 | 1,454.11 | 4.81% | 36,667 |
| Jun 11, 2025 | 1,431.95 | 1,431.95 | 1,343.95 | 1,390.10 | 1,387.34 | -1.91% | 36,224 |
| Jun 10, 2025 | 1,409.45 | 1,424.55 | 1,406.45 | 1,417.20 | 1,414.38 | 0.55% | 1,269 |
| Jun 9, 2025 | 1,422.20 | 1,422.20 | 1,404.10 | 1,409.45 | 1,406.65 | -0.27% | 1,447 |
| Jun 6, 2025 | 1,447.30 | 1,447.30 | 1,410.00 | 1,413.25 | 1,410.44 | -1.06% | 3,415 |