Rainbow Children's Medicare Limited (BOM:543524)
India · Delayed Price · Currency is INR 1,521.60
+5.60 (0.37%)
At close: Jul 31, 2026
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,340.05 | 1,348.45 | 1,332.10 | 1,340.05 | 1,336.90 | - | 3,779 |
| Jun 10, 2026 | 1,326.25 | 1,353.00 | 1,315.90 | 1,340.05 | 1,336.90 | 1.02% | 4,759 |
| Jun 9, 2026 | 1,380.35 | 1,380.35 | 1,318.20 | 1,326.50 | 1,323.39 | -0.84% | 5,289 |
| Jun 8, 2026 | 1,342.75 | 1,350.00 | 1,329.80 | 1,337.70 | 1,334.56 | -0.40% | 2,260 |
| Jun 5, 2026 | 1,351.85 | 1,361.30 | 1,334.10 | 1,343.05 | 1,339.90 | -0.59% | 3,044 |
| Jun 4, 2026 | 1,354.70 | 1,362.25 | 1,336.60 | 1,351.05 | 1,347.88 | -0.27% | 5,421 |
| Jun 3, 2026 | 1,328.30 | 1,364.20 | 1,312.60 | 1,354.70 | 1,351.52 | 1.02% | 27,729 |
| Jun 2, 2026 | 1,326.20 | 1,357.90 | 1,310.00 | 1,341.05 | 1,337.90 | -1.74% | 33,118 |
| Jun 1, 2026 | 1,385.05 | 1,386.10 | 1,349.75 | 1,364.80 | 1,361.60 | -1.43% | 7,423 |
| May 29, 2026 | 1,376.80 | 1,395.65 | 1,360.25 | 1,384.65 | 1,381.40 | 0.57% | 4,356 |
| May 27, 2026 | 1,357.90 | 1,380.00 | 1,345.40 | 1,376.75 | 1,373.52 | 0.81% | 6,238 |
| May 26, 2026 | 1,343.40 | 1,390.00 | 1,343.40 | 1,365.65 | 1,362.44 | 1.15% | 15,665 |
| May 25, 2026 | 1,364.35 | 1,373.85 | 1,316.65 | 1,350.10 | 1,346.93 | -0.42% | 25,826 |
| May 22, 2026 | 1,338.00 | 1,359.90 | 1,321.00 | 1,355.75 | 1,352.57 | 0.77% | 6,016 |
| May 21, 2026 | 1,349.75 | 1,366.50 | 1,334.90 | 1,345.35 | 1,342.19 | -0.36% | 39,058 |