Rainbow Children's Medicare Limited (BOM:543524)
India · Delayed Price · Currency is INR 1,276.70
+30.10 (2.41%)
At close: Apr 21, 2026
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,250.00 | 1,279.45 | 1,246.65 | 1,276.70 | 1,276.70 | 2.41% | 9,098 |
| Apr 20, 2026 | 1,278.00 | 1,278.05 | 1,235.00 | 1,246.60 | 1,246.60 | -0.03% | 6,111 |
| Apr 17, 2026 | 1,264.60 | 1,264.65 | 1,242.00 | 1,246.95 | 1,246.95 | -0.79% | 1,562 |
| Apr 16, 2026 | 1,264.30 | 1,285.25 | 1,236.30 | 1,256.85 | 1,256.85 | -0.67% | 8,984 |
| Apr 15, 2026 | 1,277.00 | 1,289.00 | 1,261.00 | 1,265.30 | 1,265.30 | -0.85% | 9,531 |
| Apr 13, 2026 | 1,204.20 | 1,288.35 | 1,204.20 | 1,276.10 | 1,276.10 | 2.08% | 12,072 |
| Apr 10, 2026 | 1,240.40 | 1,262.35 | 1,229.20 | 1,250.15 | 1,250.15 | -0.35% | 10,131 |
| Apr 9, 2026 | 1,274.80 | 1,274.80 | 1,228.00 | 1,254.50 | 1,254.50 | -1.30% | 5,434 |
| Apr 8, 2026 | 1,249.85 | 1,282.40 | 1,211.65 | 1,271.05 | 1,271.05 | 3.28% | 27,448 |
| Apr 7, 2026 | 1,165.05 | 1,320.00 | 1,165.05 | 1,230.70 | 1,230.70 | 5.27% | 249,027 |
| Apr 6, 2026 | 1,152.20 | 1,175.00 | 1,150.00 | 1,169.10 | 1,169.10 | 1.70% | 8,493 |
| Apr 2, 2026 | 1,165.00 | 1,165.00 | 1,120.90 | 1,149.60 | 1,149.60 | -2.12% | 5,262 |
| Apr 1, 2026 | 1,175.25 | 1,186.10 | 1,165.40 | 1,174.55 | 1,174.55 | 0.97% | 38,523 |
| Mar 30, 2026 | 1,159.90 | 1,173.30 | 1,135.10 | 1,163.30 | 1,163.30 | -0.01% | 7,772 |
| Mar 27, 2026 | 1,167.95 | 1,178.05 | 1,144.90 | 1,163.45 | 1,163.45 | -0.38% | 3,666 |
| Mar 25, 2026 | 1,150.75 | 1,181.10 | 1,139.00 | 1,167.85 | 1,167.85 | 1.80% | 2,530 |
| Mar 24, 2026 | 1,106.85 | 1,154.50 | 1,103.95 | 1,147.25 | 1,147.25 | 3.72% | 16,072 |
| Mar 23, 2026 | 1,085.95 | 1,111.55 | 1,082.90 | 1,106.15 | 1,106.15 | -0.97% | 27,952 |
| Mar 20, 2026 | 1,104.35 | 1,124.60 | 1,102.05 | 1,116.95 | 1,116.95 | 0.99% | 9,327 |
| Mar 19, 2026 | 1,112.90 | 1,114.65 | 1,091.95 | 1,106.05 | 1,106.05 | -1.56% | 4,393 |
| Mar 18, 2026 | 1,113.95 | 1,133.60 | 1,107.60 | 1,123.55 | 1,123.55 | -0.39% | 12,277 |
| Mar 17, 2026 | 1,130.00 | 1,132.95 | 1,108.80 | 1,127.90 | 1,127.90 | 1.44% | 1,958 |
| Mar 16, 2026 | 1,120.35 | 1,138.45 | 1,102.70 | 1,111.85 | 1,111.85 | -1.96% | 9,058 |
| Mar 13, 2026 | 1,160.00 | 1,160.25 | 1,131.05 | 1,134.10 | 1,134.10 | -3.66% | 6,877 |
| Mar 12, 2026 | 1,203.05 | 1,203.05 | 1,167.95 | 1,177.15 | 1,177.15 | -2.15% | 3,512 |
| Mar 11, 2026 | 1,177.20 | 1,211.85 | 1,177.20 | 1,203.00 | 1,203.00 | 1.76% | 15,004 |
| Mar 10, 2026 | 1,206.85 | 1,206.85 | 1,161.50 | 1,182.15 | 1,182.15 | 0.29% | 4,120 |
| Mar 9, 2026 | 1,170.50 | 1,186.65 | 1,154.35 | 1,178.70 | 1,178.70 | -1.68% | 2,440 |
| Mar 6, 2026 | 1,188.05 | 1,202.70 | 1,163.35 | 1,198.85 | 1,198.85 | -0.71% | 3,474 |
| Mar 5, 2026 | 1,236.25 | 1,236.25 | 1,165.50 | 1,207.45 | 1,207.45 | -0.20% | 5,684 |
| Mar 4, 2026 | 1,181.25 | 1,225.00 | 1,180.20 | 1,209.90 | 1,209.90 | 0.43% | 11,254 |
| Mar 2, 2026 | 1,008.75 | 1,208.60 | 1,008.75 | 1,204.70 | 1,204.70 | 1.44% | 3,260 |
| Feb 27, 2026 | 1,200.15 | 1,208.15 | 1,180.00 | 1,187.55 | 1,187.55 | -1.69% | 3,766 |
| Feb 26, 2026 | 1,208.70 | 1,221.00 | 1,203.35 | 1,207.95 | 1,207.95 | -0.05% | 2,522 |
| Feb 25, 2026 | 1,205.80 | 1,213.20 | 1,199.55 | 1,208.50 | 1,208.50 | 0.92% | 2,270 |
| Feb 24, 2026 | 1,200.05 | 1,215.60 | 1,194.20 | 1,197.45 | 1,197.45 | -1.57% | 1,707 |
| Feb 23, 2026 | 1,178.55 | 1,223.20 | 1,178.55 | 1,216.50 | 1,216.50 | 1.70% | 3,029 |
| Feb 20, 2026 | 1,166.35 | 1,223.75 | 1,166.35 | 1,196.20 | 1,196.20 | -0.64% | 5,872 |
| Feb 19, 2026 | 1,210.40 | 1,220.20 | 1,186.45 | 1,203.90 | 1,203.90 | -0.53% | 3,505 |
| Feb 18, 2026 | 1,220.10 | 1,224.20 | 1,207.00 | 1,210.35 | 1,210.35 | -0.77% | 1,486 |
| Feb 17, 2026 | 1,182.35 | 1,247.40 | 1,179.35 | 1,219.80 | 1,219.80 | 3.17% | 18,840 |
| Feb 16, 2026 | 1,185.00 | 1,203.25 | 1,170.00 | 1,182.35 | 1,182.35 | -0.22% | 6,556 |
| Feb 13, 2026 | 1,210.15 | 1,211.20 | 1,176.60 | 1,184.95 | 1,184.95 | -2.53% | 9,988 |
| Feb 12, 2026 | 1,210.65 | 1,224.00 | 1,201.65 | 1,215.75 | 1,215.75 | -0.36% | 393,565 |
| Feb 11, 2026 | 1,209.00 | 1,244.05 | 1,209.00 | 1,220.10 | 1,220.10 | 1.64% | 11,362 |
| Feb 10, 2026 | 1,151.95 | 1,218.45 | 1,146.65 | 1,200.45 | 1,200.45 | 4.82% | 30,937 |
| Feb 9, 2026 | 1,123.40 | 1,155.00 | 1,116.80 | 1,145.20 | 1,145.20 | 1.95% | 37,841 |
| Feb 6, 2026 | 1,128.50 | 1,131.90 | 1,099.00 | 1,123.30 | 1,123.30 | -0.45% | 15,004 |
| Feb 5, 2026 | 1,123.00 | 1,131.00 | 1,092.30 | 1,128.40 | 1,128.40 | 0.52% | 3,898 |
| Feb 4, 2026 | 1,114.60 | 1,129.30 | 1,090.00 | 1,122.55 | 1,122.55 | 0.72% | 14,688 |