Rainbow Children's Medicare Limited (BOM:543524)
India · Delayed Price · Currency is INR 1,430.30
-29.10 (-1.99%)
At close: Aug 21, 2026
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,459.40 | 1,459.40 | 1,425.00 | 1,430.30 | 1,430.30 | -1.99% | 6,671 |
| Aug 20, 2026 | 1,459.15 | 1,481.70 | 1,448.00 | 1,459.40 | 1,459.40 | -0.12% | 2,197 |
| Aug 19, 2026 | 1,460.80 | 1,472.80 | 1,445.00 | 1,461.10 | 1,461.10 | 0.19% | 2,558 |
| Aug 18, 2026 | 1,470.95 | 1,472.75 | 1,454.95 | 1,458.35 | 1,458.35 | -1.06% | 3,513 |
| Aug 17, 2026 | 1,406.05 | 1,483.30 | 1,406.05 | 1,474.00 | 1,474.00 | 0.67% | 17,213 |
| Aug 14, 2026 | 1,454.80 | 1,466.45 | 1,415.00 | 1,464.20 | 1,464.20 | 0.87% | 5,723 |
| Aug 13, 2026 | 1,466.80 | 1,481.90 | 1,449.05 | 1,451.55 | 1,451.55 | -2.10% | 6,682 |
| Aug 12, 2026 | 1,520.15 | 1,520.15 | 1,474.00 | 1,482.75 | 1,482.75 | -1.39% | 5,075 |
| Aug 11, 2026 | 1,556.05 | 1,556.05 | 1,498.70 | 1,503.60 | 1,503.60 | -2.21% | 3,015 |
| Aug 10, 2026 | 1,554.25 | 1,554.25 | 1,536.10 | 1,537.60 | 1,537.60 | -1.16% | 3,625 |
| Aug 7, 2026 | 1,570.00 | 1,570.00 | 1,530.80 | 1,555.65 | 1,555.65 | -1.25% | 7,665 |
| Aug 6, 2026 | 1,597.65 | 1,604.80 | 1,562.45 | 1,575.30 | 1,575.30 | -1.40% | 4,617 |
| Aug 5, 2026 | 1,583.90 | 1,609.00 | 1,566.55 | 1,597.65 | 1,597.65 | 1.14% | 15,259 |
| Aug 4, 2026 | 1,543.10 | 1,585.00 | 1,536.00 | 1,579.60 | 1,579.60 | 2.42% | 5,692 |
| Aug 3, 2026 | 1,551.80 | 1,574.00 | 1,531.30 | 1,542.35 | 1,542.35 | 1.36% | 13,001 |
| Jul 31, 2026 | 1,538.65 | 1,548.60 | 1,457.85 | 1,521.60 | 1,521.60 | 0.37% | 8,672 |
| Jul 30, 2026 | 1,480.00 | 1,531.00 | 1,480.00 | 1,516.00 | 1,516.00 | 1.34% | 11,446 |
| Jul 29, 2026 | 1,464.10 | 1,500.00 | 1,464.10 | 1,495.90 | 1,495.90 | 1.83% | 4,807 |
| Jul 28, 2026 | 1,498.15 | 1,498.15 | 1,465.05 | 1,468.95 | 1,468.95 | -1.03% | 2,312 |
| Jul 27, 2026 | 1,465.00 | 1,486.00 | 1,465.00 | 1,484.30 | 1,484.30 | 1.98% | 35,832 |
| Jul 24, 2026 | 1,455.80 | 1,473.45 | 1,429.10 | 1,455.45 | 1,455.45 | -0.83% | 6,316 |
| Jul 23, 2026 | 1,478.30 | 1,492.00 | 1,450.30 | 1,467.65 | 1,467.65 | -1.52% | 4,645 |
| Jul 22, 2026 | 1,451.35 | 1,496.00 | 1,451.35 | 1,490.25 | 1,490.25 | 0.36% | 4,776 |
| Jul 21, 2026 | 1,491.55 | 1,499.95 | 1,477.05 | 1,484.90 | 1,484.90 | -0.16% | 3,230 |
| Jul 20, 2026 | 1,475.05 | 1,497.25 | 1,475.05 | 1,490.80 | 1,487.30 | -0.10% | 1,068 |
| Jul 17, 2026 | 1,493.40 | 1,502.15 | 1,472.65 | 1,492.35 | 1,488.85 | 0.18% | 2,165 |
| Jul 16, 2026 | 1,497.05 | 1,500.55 | 1,475.80 | 1,489.60 | 1,486.10 | -0.72% | 152,700 |
| Jul 15, 2026 | 1,497.00 | 1,506.00 | 1,471.60 | 1,500.45 | 1,496.93 | 1.23% | 4,006 |
| Jul 14, 2026 | 1,493.85 | 1,493.85 | 1,454.15 | 1,482.25 | 1,478.77 | 0.04% | 3,848 |
| Jul 13, 2026 | 1,464.60 | 1,497.10 | 1,443.95 | 1,481.60 | 1,478.12 | 0.64% | 8,268 |
| Jul 10, 2026 | 1,491.10 | 1,491.15 | 1,457.95 | 1,472.20 | 1,468.74 | -0.50% | 4,478 |
| Jul 9, 2026 | 1,422.35 | 1,509.00 | 1,422.35 | 1,479.65 | 1,476.18 | 3.42% | 272,656 |
| Jul 8, 2026 | 1,420.05 | 1,439.90 | 1,405.15 | 1,430.75 | 1,427.39 | 0.22% | 12,692 |
| Jul 7, 2026 | 1,452.00 | 1,452.00 | 1,417.20 | 1,427.55 | 1,424.20 | -0.96% | 6,257 |
| Jul 6, 2026 | 1,449.90 | 1,458.75 | 1,436.85 | 1,441.40 | 1,438.02 | 0.14% | 4,183 |
| Jul 3, 2026 | 1,422.15 | 1,448.35 | 1,418.50 | 1,439.45 | 1,436.07 | 1.18% | 5,699 |
| Jul 2, 2026 | 1,438.35 | 1,438.35 | 1,402.80 | 1,422.60 | 1,419.26 | 0.11% | 5,258 |
| Jul 1, 2026 | 1,421.00 | 1,431.90 | 1,408.75 | 1,421.10 | 1,417.76 | 0.59% | 3,138 |
| Jun 30, 2026 | 1,408.10 | 1,430.00 | 1,397.00 | 1,412.75 | 1,409.43 | 0.33% | 227,521 |
| Jun 29, 2026 | 1,449.45 | 1,450.00 | 1,390.90 | 1,408.05 | 1,404.74 | -1.83% | 2,927 |
| Jun 25, 2026 | 1,427.30 | 1,454.65 | 1,427.30 | 1,434.35 | 1,430.98 | 0.02% | 1,856 |
| Jun 24, 2026 | 1,441.45 | 1,462.45 | 1,424.20 | 1,434.05 | 1,430.68 | -0.56% | 6,263 |
| Jun 23, 2026 | 1,447.40 | 1,483.00 | 1,438.00 | 1,442.10 | 1,438.71 | -0.20% | 3,262 |
| Jun 22, 2026 | 1,495.00 | 1,495.00 | 1,437.75 | 1,445.05 | 1,441.66 | -2.16% | 9,167 |
| Jun 19, 2026 | 1,447.05 | 1,492.60 | 1,427.70 | 1,477.00 | 1,473.53 | 1.88% | 5,352 |
| Jun 18, 2026 | 1,449.95 | 1,453.45 | 1,416.05 | 1,449.75 | 1,446.35 | 0.46% | 4,861 |
| Jun 17, 2026 | 1,435.60 | 1,449.75 | 1,420.00 | 1,443.10 | 1,439.71 | 1.49% | 2,957 |
| Jun 16, 2026 | 1,428.00 | 1,430.70 | 1,409.30 | 1,421.85 | 1,418.51 | 0.28% | 3,601 |
| Jun 15, 2026 | 1,370.00 | 1,424.50 | 1,370.00 | 1,417.90 | 1,414.57 | 3.98% | 37,439 |
| Jun 12, 2026 | 1,340.10 | 1,367.10 | 1,340.10 | 1,363.65 | 1,360.45 | 1.76% | 6,752 |