Rain Industries Limited (NSE:RAIN)
India · Delayed Price · Currency is INR 138.83
+5.31 (3.98%)
Nov 3, 2025, 3:30 PM IST
Rain Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 133.20 | 139.65 | 133.03 | 138.83 | 138.83 | 3.98% | 1,662,928 |
| Oct 31, 2025 | 135.00 | 135.94 | 133.13 | 133.52 | 133.52 | -1.48% | 531,050 |
| Oct 30, 2025 | 136.35 | 137.19 | 134.90 | 135.53 | 135.53 | -0.77% | 645,393 |
| Oct 29, 2025 | 133.32 | 137.70 | 133.10 | 136.58 | 136.58 | 2.45% | 1,392,522 |
| Oct 28, 2025 | 131.13 | 134.49 | 130.60 | 133.32 | 133.32 | 2.10% | 1,336,404 |
| Oct 27, 2025 | 130.00 | 131.75 | 129.55 | 130.58 | 130.58 | 1.04% | 545,247 |
| Oct 24, 2025 | 129.11 | 131.40 | 128.00 | 129.24 | 129.24 | -0.13% | 904,843 |
| Oct 23, 2025 | 127.70 | 130.35 | 127.46 | 129.41 | 129.41 | 1.34% | 996,988 |
| Oct 21, 2025 | 126.60 | 128.52 | 126.60 | 127.70 | 127.70 | 0.87% | 157,363 |
| Oct 20, 2025 | 126.41 | 127.18 | 124.41 | 126.60 | 126.60 | 0.32% | 1,253,208 |
| Oct 17, 2025 | 128.01 | 129.20 | 125.62 | 126.19 | 126.19 | -1.83% | 750,108 |
| Oct 16, 2025 | 129.98 | 132.40 | 128.23 | 128.54 | 128.54 | 1.32% | 1,365,407 |
| Oct 15, 2025 | 127.05 | 127.76 | 125.49 | 126.86 | 126.86 | -0.09% | 714,279 |
| Oct 14, 2025 | 129.15 | 129.90 | 126.35 | 126.97 | 126.97 | -1.73% | 712,809 |
| Oct 13, 2025 | 130.22 | 130.24 | 128.31 | 129.20 | 129.20 | -1.30% | 646,418 |
| Oct 10, 2025 | 133.05 | 133.55 | 130.57 | 130.90 | 130.90 | -1.62% | 601,850 |
| Oct 9, 2025 | 133.44 | 134.39 | 132.20 | 133.05 | 133.05 | 0.20% | 719,529 |
| Oct 8, 2025 | 131.63 | 134.60 | 130.79 | 132.78 | 132.78 | 0.87% | 1,233,194 |
| Oct 7, 2025 | 131.66 | 132.50 | 130.51 | 131.63 | 131.63 | 0.34% | 518,793 |
| Oct 6, 2025 | 133.17 | 133.92 | 131.00 | 131.19 | 131.19 | -1.34% | 724,912 |
| Oct 3, 2025 | 130.50 | 133.80 | 130.10 | 132.97 | 132.97 | 2.26% | 960,277 |
| Oct 1, 2025 | 128.23 | 130.87 | 127.51 | 130.03 | 130.03 | 1.40% | 771,088 |
| Sep 30, 2025 | 129.10 | 130.21 | 127.54 | 128.23 | 128.23 | 0.05% | 542,655 |
| Sep 29, 2025 | 129.50 | 131.19 | 128.00 | 128.16 | 128.16 | -1.29% | 658,624 |
| Sep 26, 2025 | 135.02 | 135.03 | 129.00 | 129.83 | 129.83 | -4.25% | 1,206,885 |
| Sep 25, 2025 | 134.67 | 137.16 | 134.08 | 135.59 | 135.59 | 0.68% | 993,046 |
| Sep 24, 2025 | 136.00 | 136.25 | 134.11 | 134.67 | 134.67 | -1.01% | 727,266 |
| Sep 23, 2025 | 137.65 | 138.35 | 135.10 | 136.05 | 136.05 | -1.11% | 959,729 |
| Sep 22, 2025 | 138.19 | 139.08 | 137.10 | 137.58 | 137.58 | -0.44% | 1,051,313 |
| Sep 19, 2025 | 139.00 | 141.25 | 137.99 | 138.19 | 138.19 | -0.67% | 1,020,865 |
| Sep 18, 2025 | 139.90 | 140.99 | 138.75 | 139.12 | 139.12 | -0.14% | 995,289 |
| Sep 17, 2025 | 140.00 | 142.60 | 138.82 | 139.31 | 139.31 | -0.27% | 1,090,331 |
| 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 |