Rain Industries Limited (NSE:RAIN)
India · Delayed Price · Currency is INR 139.12
-0.19 (-0.14%)
Sep 18, 2025, 3:30 PM IST
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 139.90 | 140.04 | 138.96 | 139.69 | 139.69 | 0.27% | 186,226 |
| Sep 17, 2025 | 140.00 | 142.60 | 138.82 | 139.31 | 139.31 | -0.27% | 1,089,180 |
| Sep 16, 2025 | 138.00 | 141.25 | 137.48 | 139.69 | 139.69 | 1.01% | 1,109,104 |
| Sep 15, 2025 | 138.50 | 139.86 | 137.96 | 138.29 | 138.29 | -0.25% | 652,970 |
| Sep 12, 2025 | 138.59 | 140.37 | 137.86 | 138.63 | 138.63 | 0.11% | 831,863 |
| Sep 11, 2025 | 139.97 | 141.46 | 137.36 | 138.48 | 138.48 | -0.97% | 1,019,319 |
| Sep 10, 2025 | 138.78 | 143.00 | 138.26 | 139.84 | 139.84 | 1.71% | 1,472,852 |
| Sep 9, 2025 | 139.00 | 139.62 | 136.50 | 137.49 | 137.49 | -0.86% | 726,001 |
| Sep 8, 2025 | 138.99 | 141.25 | 137.91 | 138.68 | 138.68 | 0.10% | 793,447 |
| Sep 5, 2025 | 135.60 | 140.10 | 134.40 | 138.54 | 138.54 | 2.35% | 2,062,864 |
| Sep 4, 2025 | 140.69 | 141.15 | 135.06 | 135.36 | 135.36 | -2.53% | 1,224,282 |
| Sep 3, 2025 | 137.80 | 140.40 | 136.76 | 138.88 | 138.88 | 1.17% | 981,205 |
| Sep 2, 2025 | 136.41 | 139.80 | 135.95 | 137.28 | 137.28 | 0.64% | 957,163 |
| Sep 1, 2025 | 136.50 | 137.50 | 135.34 | 136.41 | 136.41 | 0.41% | 1,075,089 |
| Aug 29, 2025 | 136.10 | 139.99 | 135.15 | 135.85 | 135.85 | -0.18% | 1,147,123 |
| Aug 28, 2025 | 140.25 | 140.64 | 135.45 | 136.09 | 136.09 | -3.17% | 1,507,799 |
| Aug 26, 2025 | 146.31 | 146.85 | 139.81 | 140.55 | 140.55 | -4.05% | 1,709,855 |
| Aug 25, 2025 | 149.00 | 149.96 | 146.10 | 146.49 | 146.49 | -1.49% | 769,385 |
| 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 |