Rain Industries Limited (NSE:RAIN)
India · Delayed Price · Currency is INR 146.49
-2.21 (-1.49%)
Aug 25, 2025, 3:30 PM IST
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 151.93 | 153.07 | 148.00 | 148.70 | 148.70 | -1.51% | 1,211,279 |
| Aug 21, 2025 | 154.51 | 154.90 | 150.20 | 150.98 | 150.98 | -1.31% | 1,179,955 |
| Aug 20, 2025 | 156.49 | 156.99 | 152.59 | 152.99 | 152.99 | -2.12% | 1,156,876 |
| Aug 19, 2025 | 157.30 | 157.85 | 155.51 | 156.31 | 156.31 | 0.06% | 855,959 |
| Aug 18, 2025 | 157.49 | 159.20 | 155.61 | 156.21 | 156.21 | 0.42% | 1,071,426 |
| Aug 14, 2025 | 158.50 | 158.54 | 155.01 | 155.55 | 155.55 | -1.33% | 763,394 |
| Aug 13, 2025 | 157.05 | 161.26 | 155.26 | 157.65 | 157.65 | 0.38% | 1,311,566 |
| Aug 12, 2025 | 158.60 | 160.47 | 156.57 | 157.05 | 156.05 | -0.63% | 986,082 |
| Aug 11, 2025 | 160.25 | 160.65 | 156.44 | 158.04 | 157.03 | -1.42% | 1,777,161 |
| Aug 8, 2025 | 162.00 | 165.00 | 159.25 | 160.31 | 159.29 | -1.86% | 2,640,384 |
| Aug 7, 2025 | 161.99 | 168.50 | 160.44 | 163.34 | 162.30 | 7.37% | 38,753,336 |
| Aug 6, 2025 | 155.16 | 155.80 | 150.51 | 152.13 | 151.16 | -1.95% | 854,842 |
| Aug 5, 2025 | 155.50 | 157.70 | 154.50 | 155.16 | 154.17 | -0.17% | 617,213 |
| Aug 4, 2025 | 152.00 | 156.22 | 151.09 | 155.43 | 154.44 | 1.73% | 936,697 |
| Aug 1, 2025 | 156.76 | 157.00 | 152.02 | 152.79 | 151.82 | -2.69% | 1,003,461 |
| Jul 31, 2025 | 154.02 | 160.26 | 152.60 | 157.01 | 156.01 | 0.14% | 1,475,996 |
| Jul 30, 2025 | 157.70 | 158.88 | 156.50 | 156.79 | 155.79 | -0.29% | 718,053 |
| Jul 29, 2025 | 152.10 | 157.75 | 151.20 | 157.24 | 156.24 | 3.14% | 1,185,438 |
| Jul 28, 2025 | 154.00 | 155.49 | 152.00 | 152.45 | 151.48 | -1.81% | 972,503 |
| Jul 25, 2025 | 161.00 | 163.15 | 154.80 | 155.26 | 154.27 | -3.41% | 1,953,174 |
| Jul 24, 2025 | 155.50 | 161.49 | 154.50 | 160.74 | 159.72 | 3.36% | 3,593,689 |
| Jul 23, 2025 | 154.00 | 156.00 | 152.00 | 155.51 | 154.52 | 1.99% | 1,437,932 |
| Jul 22, 2025 | 154.70 | 155.40 | 151.99 | 152.47 | 151.50 | -0.68% | 980,115 |
| Jul 21, 2025 | 150.00 | 154.90 | 149.10 | 153.52 | 152.54 | 2.32% | 1,134,828 |
| Jul 18, 2025 | 150.70 | 151.85 | 148.90 | 150.04 | 149.08 | -0.36% | 619,785 |
| Jul 17, 2025 | 151.35 | 152.90 | 149.35 | 150.58 | 149.62 | 0.17% | 776,925 |
| Jul 16, 2025 | 150.75 | 151.95 | 149.20 | 150.33 | 149.37 | -0.20% | 718,633 |
| Jul 15, 2025 | 146.80 | 151.90 | 146.24 | 150.63 | 149.67 | 3.01% | 1,494,337 |
| Jul 14, 2025 | 146.10 | 146.98 | 144.84 | 146.23 | 145.30 | 0.16% | 443,292 |
| Jul 11, 2025 | 145.10 | 147.39 | 145.00 | 146.00 | 145.07 | 0.01% | 557,720 |
| Jul 10, 2025 | 146.98 | 147.06 | 145.11 | 145.99 | 145.06 | -0.17% | 390,643 |
| Jul 9, 2025 | 145.61 | 147.31 | 142.91 | 146.24 | 145.31 | 0.10% | 672,204 |
| Jul 8, 2025 | 146.20 | 147.59 | 145.46 | 146.09 | 145.16 | -0.18% | 416,977 |
| Jul 7, 2025 | 148.80 | 149.70 | 146.00 | 146.35 | 145.42 | -1.93% | 588,553 |
| Jul 4, 2025 | 150.90 | 150.90 | 148.38 | 149.23 | 148.28 | -0.96% | 627,211 |
| Jul 3, 2025 | 145.35 | 154.22 | 145.35 | 150.67 | 149.71 | 2.75% | 2,675,219 |
| Jul 2, 2025 | 147.51 | 147.59 | 145.51 | 146.64 | 145.71 | -0.51% | 558,331 |
| Jul 1, 2025 | 147.70 | 149.23 | 146.37 | 147.39 | 146.45 | -0.18% | 269,036 |
| Jun 30, 2025 | 148.57 | 149.50 | 146.99 | 147.66 | 146.72 | -0.61% | 406,966 |
| Jun 27, 2025 | 147.10 | 150.72 | 146.63 | 148.57 | 147.62 | 1.19% | 1,092,763 |
| Jun 26, 2025 | 147.30 | 150.02 | 146.30 | 146.83 | 145.90 | -0.62% | 606,773 |
| Jun 25, 2025 | 145.01 | 148.76 | 145.01 | 147.75 | 146.81 | 1.67% | 692,250 |
| Jun 24, 2025 | 144.50 | 147.61 | 144.50 | 145.33 | 144.40 | 1.69% | 590,981 |
| Jun 23, 2025 | 142.55 | 143.85 | 140.46 | 142.92 | 142.01 | 1.00% | 689,018 |
| Jun 20, 2025 | 142.41 | 143.99 | 140.60 | 141.50 | 140.60 | -0.64% | 1,346,351 |
| Jun 19, 2025 | 145.05 | 146.49 | 141.63 | 142.41 | 141.50 | -2.52% | 867,098 |
| Jun 18, 2025 | 146.06 | 148.12 | 145.00 | 146.09 | 145.16 | 0.02% | 485,336 |
| Jun 17, 2025 | 148.00 | 150.01 | 145.18 | 146.06 | 145.13 | -1.34% | 544,142 |
| Jun 16, 2025 | 149.49 | 150.16 | 143.60 | 148.04 | 147.10 | -0.66% | 771,548 |
| Jun 13, 2025 | 146.33 | 149.68 | 145.95 | 149.03 | 148.08 | -1.09% | 757,902 |