Skip to main content
logo
Rain Industries Limited (NSE:RAIN)
India flag India · Delayed Price · Currency is INR
112.60
+1.25 (1.12%)
Dec 17, 2025, 12:25 PM IST

Rain Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 2025113.40114.28111.12111.35111.35-2.28%1,646,323
Dec 15, 2025106.25115.60105.55113.95113.956.63%6,641,707
Dec 12, 2025105.25107.41105.25106.86106.862.00%1,477,488
Dec 11, 2025102.80105.55101.81104.76104.762.14%1,566,623
Dec 10, 2025104.18105.40101.98102.57102.57-1.52%772,528
Dec 9, 2025101.00104.8599.90104.15104.152.63%1,231,608
Dec 8, 2025104.50106.10101.08101.48101.48-3.06%1,466,669
Dec 5, 2025105.60105.90104.00104.68104.68-0.82%807,466
Dec 4, 2025106.70108.30105.04105.55105.55-1.26%1,295,924
Dec 3, 2025107.80108.59106.50106.90106.90-0.83%855,282
Dec 2, 2025106.90108.20106.45107.80107.800.84%935,871
Dec 1, 2025109.49109.79106.46106.90106.90-1.85%1,183,370
Nov 28, 2025107.55109.47106.75108.91108.911.22%1,106,105
Nov 27, 2025109.97110.88107.11107.60107.60-1.91%1,769,820
Nov 26, 2025110.12110.80108.16109.69109.69-0.02%1,360,515
Nov 25, 2025106.79110.95106.54109.71109.713.54%2,144,901
Nov 24, 2025112.23112.23105.00105.96105.96-5.64%6,571,307
Nov 21, 2025113.10113.60111.63112.29112.29-1.15%1,187,482
Nov 20, 2025113.40116.00111.99113.60113.600.52%1,487,098
Nov 19, 2025115.25115.42112.11113.01113.01-1.81%2,024,702
Nov 18, 2025116.90117.43114.75115.09115.09-1.72%1,756,792
Nov 17, 2025117.35121.26116.87117.11117.110.21%1,860,678
Nov 14, 2025119.10119.29115.80116.87116.87-2.44%3,396,163
Nov 13, 2025122.10123.30119.30119.79119.79-1.89%1,954,160
Nov 12, 2025124.00124.68121.33122.10122.10-1.29%1,768,021
Nov 11, 2025128.00128.33123.00123.70123.70-3.19%2,013,008
Nov 10, 2025131.95132.20127.20127.78127.78-3.16%1,341,211
Nov 7, 2025138.50139.50131.00131.95131.95-2.11%3,247,183
Nov 6, 2025135.69137.80132.55134.79134.79-0.10%2,375,931
Nov 4, 2025139.69140.10134.51134.92134.92-2.82%1,084,075
Nov 3, 2025133.20139.65133.03138.83138.833.98%1,662,895
Oct 31, 2025135.00135.94133.13133.52133.52-1.48%531,050
Oct 30, 2025136.35137.19134.90135.53135.53-0.77%644,708
Oct 29, 2025133.32137.70133.10136.58136.582.45%1,392,522
Oct 28, 2025131.13134.49130.60133.32133.322.10%1,336,404
Oct 27, 2025130.00131.75129.55130.58130.581.04%545,247
Oct 24, 2025129.11131.40128.00129.24129.24-0.13%904,843
Oct 23, 2025127.70130.35127.46129.41129.411.34%996,988
Oct 21, 2025126.60128.52126.60127.70127.700.87%157,363
Oct 20, 2025126.41127.18124.41126.60126.600.32%1,253,208
Oct 17, 2025128.01129.20125.62126.19126.19-1.83%750,108
Oct 16, 2025129.98132.40128.23128.54128.541.32%1,365,407
Oct 15, 2025127.05127.76125.49126.86126.86-0.09%714,279
Oct 14, 2025129.15129.90126.35126.97126.97-1.73%712,802
Oct 13, 2025130.22130.24128.31129.20129.20-1.30%646,418
Oct 10, 2025133.05133.55130.57130.90130.90-1.62%601,850
Oct 9, 2025133.44134.39132.20133.05133.050.20%719,529
Oct 8, 2025131.63134.60130.79132.78132.780.87%1,233,194
Oct 7, 2025131.66132.50130.51131.63131.630.34%518,605
Oct 6, 2025133.17133.92131.00131.19131.19-1.34%724,912