Rainbow Children's Medicare Limited (BOM:543524)
India · Delayed Price · Currency is INR 1,384.65
+7.90 (0.57%)
At close: May 29, 2026
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,376.80 | 1,395.65 | 1,360.25 | 1,384.65 | 1,384.65 | 0.57% | 4,356 |
| May 27, 2026 | 1,357.90 | 1,380.00 | 1,345.40 | 1,376.75 | 1,376.75 | 0.81% | 6,238 |
| May 26, 2026 | 1,343.40 | 1,390.00 | 1,343.40 | 1,365.65 | 1,365.65 | 1.15% | 15,665 |
| May 25, 2026 | 1,364.35 | 1,373.85 | 1,316.65 | 1,350.10 | 1,350.10 | -0.42% | 25,826 |
| May 22, 2026 | 1,338.00 | 1,359.90 | 1,321.00 | 1,355.75 | 1,355.75 | 0.77% | 6,016 |
| May 21, 2026 | 1,349.75 | 1,366.50 | 1,334.90 | 1,345.35 | 1,345.35 | -0.36% | 39,058 |
| May 20, 2026 | 1,342.45 | 1,354.90 | 1,325.65 | 1,350.15 | 1,350.15 | -0.12% | 59,651 |
| May 19, 2026 | 1,368.45 | 1,368.45 | 1,343.80 | 1,351.75 | 1,351.75 | 0.05% | 4,328 |
| May 18, 2026 | 1,339.90 | 1,355.20 | 1,323.10 | 1,351.05 | 1,351.05 | 1.35% | 7,440 |
| May 15, 2026 | 1,328.25 | 1,340.65 | 1,307.25 | 1,333.05 | 1,333.05 | 1.32% | 10,670 |
| May 14, 2026 | 1,304.40 | 1,323.00 | 1,285.25 | 1,315.65 | 1,315.65 | 0.78% | 12,437 |
| May 13, 2026 | 1,265.85 | 1,315.00 | 1,265.85 | 1,305.45 | 1,305.45 | 3.49% | 8,908 |
| May 12, 2026 | 1,285.10 | 1,306.00 | 1,257.30 | 1,261.40 | 1,261.40 | -2.64% | 14,156 |
| May 11, 2026 | 1,292.75 | 1,320.80 | 1,285.40 | 1,295.60 | 1,295.60 | -0.71% | 13,589 |
| May 8, 2026 | 1,292.05 | 1,334.95 | 1,278.65 | 1,304.85 | 1,304.85 | 0.98% | 123,868 |
| May 7, 2026 | 1,290.95 | 1,317.45 | 1,285.10 | 1,292.15 | 1,292.15 | 0.60% | 12,213 |
| May 6, 2026 | 1,280.10 | 1,295.00 | 1,263.30 | 1,284.50 | 1,284.50 | 2.18% | 79,086 |
| May 5, 2026 | 1,253.30 | 1,263.35 | 1,237.25 | 1,257.10 | 1,257.10 | -0.23% | 9,770 |
| May 4, 2026 | 1,245.15 | 1,280.90 | 1,245.15 | 1,260.00 | 1,260.00 | 0.51% | 5,506 |
| Apr 30, 2026 | 1,259.30 | 1,260.25 | 1,247.45 | 1,253.60 | 1,253.60 | -0.51% | 16,409 |
| Apr 29, 2026 | 1,266.90 | 1,269.05 | 1,246.00 | 1,260.00 | 1,260.00 | 1.57% | 4,991 |
| Apr 28, 2026 | 1,255.00 | 1,264.05 | 1,230.00 | 1,240.50 | 1,240.50 | -1.16% | 8,330 |
| Apr 27, 2026 | 1,249.05 | 1,263.80 | 1,238.95 | 1,255.00 | 1,255.00 | 1.41% | 7,216 |
| Apr 24, 2026 | 1,281.70 | 1,281.70 | 1,225.00 | 1,237.55 | 1,237.55 | -2.49% | 7,521 |
| Apr 23, 2026 | 1,289.00 | 1,304.00 | 1,263.05 | 1,269.15 | 1,269.15 | -2.05% | 144,183 |
| Apr 22, 2026 | 1,276.90 | 1,320.00 | 1,274.95 | 1,295.75 | 1,295.75 | 1.49% | 20,907 |
| 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 |