Rainbow Children's Medicare Limited (BOM:543524)
India · Delayed Price · Currency is INR 1,177.45
-27.25 (-2.26%)
At close: Jan 22, 2026
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,208.20 | 1,208.20 | 1,172.20 | 1,177.45 | 1,177.45 | -2.26% | 14,622 |
| Jan 21, 2026 | 1,209.05 | 1,214.30 | 1,195.45 | 1,204.70 | 1,204.70 | -0.42% | 7,880 |
| Jan 20, 2026 | 1,251.85 | 1,251.85 | 1,205.00 | 1,209.80 | 1,209.80 | -3.98% | 43,890 |
| Jan 19, 2026 | 1,255.05 | 1,269.90 | 1,254.40 | 1,259.90 | 1,259.90 | -0.43% | 1,235 |
| Jan 16, 2026 | 1,235.60 | 1,279.90 | 1,235.60 | 1,265.30 | 1,265.30 | 0.84% | 4,977 |
| Jan 14, 2026 | 1,241.55 | 1,267.40 | 1,241.55 | 1,254.70 | 1,254.70 | 0.08% | 3,630 |
| Jan 13, 2026 | 1,250.05 | 1,278.50 | 1,245.25 | 1,253.75 | 1,253.75 | -0.50% | 6,760 |
| Jan 12, 2026 | 1,252.30 | 1,276.35 | 1,249.10 | 1,260.05 | 1,260.05 | -1.04% | 7,657 |
| Jan 9, 2026 | 1,282.60 | 1,283.95 | 1,269.00 | 1,273.30 | 1,273.30 | -0.68% | 5,668 |
| Jan 8, 2026 | 1,280.75 | 1,292.85 | 1,270.80 | 1,282.00 | 1,282.00 | -0.67% | 10,335 |
| Jan 7, 2026 | 1,297.50 | 1,299.05 | 1,285.00 | 1,290.60 | 1,290.60 | -0.52% | 101,185 |
| Jan 6, 2026 | 1,312.80 | 1,319.05 | 1,294.25 | 1,297.35 | 1,297.35 | -1.36% | 4,811 |
| Jan 5, 2026 | 1,318.80 | 1,318.80 | 1,302.90 | 1,315.25 | 1,315.25 | -0.27% | 1,025 |
| Jan 2, 2026 | 1,308.95 | 1,325.50 | 1,308.00 | 1,318.75 | 1,318.75 | 0.31% | 856 |
| 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 |