Rain Industries Limited (NSE:RAIN)
India · Delayed Price · Currency is INR 111.40
-1.68 (-1.49%)
Apr 6, 2026, 3:30 PM IST
NSE:RAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 112.05 | 113.28 | 109.05 | 110.84 | - | -1.98% | 2,157,843 |
| Apr 2, 2026 | 112.00 | 113.85 | 109.50 | 113.08 | 113.08 | -1.57% | 2,908,284 |
| Apr 1, 2026 | 110.50 | 116.44 | 109.27 | 114.88 | 114.88 | 7.88% | 3,702,608 |
| Mar 30, 2026 | 107.30 | 114.34 | 106.00 | 106.49 | 106.49 | -2.45% | 4,760,359 |
| Mar 27, 2026 | 109.90 | 114.45 | 108.42 | 109.17 | 109.17 | -0.47% | 6,761,415 |
| Mar 25, 2026 | 106.10 | 112.36 | 106.10 | 109.69 | 109.69 | 4.56% | 3,952,524 |
| Mar 24, 2026 | 106.78 | 107.50 | 102.75 | 104.91 | 104.91 | 1.99% | 3,109,720 |
| Mar 23, 2026 | 107.00 | 107.57 | 102.50 | 102.86 | 102.86 | -5.56% | 3,941,660 |
| Mar 20, 2026 | 109.00 | 112.15 | 108.33 | 108.91 | 108.91 | 1.03% | 2,242,855 |
| Mar 19, 2026 | 112.00 | 113.75 | 107.20 | 107.80 | 107.80 | -6.25% | 3,523,674 |
| Mar 18, 2026 | 114.08 | 116.75 | 113.98 | 114.99 | 114.99 | 1.25% | 2,180,154 |
| Mar 17, 2026 | 113.00 | 114.70 | 111.05 | 113.57 | 113.57 | 0.99% | 2,402,145 |
| Mar 16, 2026 | 112.66 | 114.40 | 110.02 | 112.46 | 112.46 | 0.27% | 2,758,416 |
| Mar 13, 2026 | 118.10 | 118.50 | 110.99 | 112.16 | 112.16 | -5.50% | 4,832,994 |
| Mar 12, 2026 | 118.00 | 120.30 | 112.98 | 118.69 | 118.69 | -0.14% | 3,478,600 |
| Mar 11, 2026 | 120.99 | 125.24 | 117.41 | 118.86 | 118.86 | -1.48% | 3,867,860 |
| Mar 10, 2026 | 119.01 | 121.79 | 117.28 | 120.65 | 120.65 | 4.04% | 4,058,994 |
| Mar 9, 2026 | 130.00 | 131.00 | 114.92 | 115.96 | 115.96 | -12.77% | 10,387,850 |
| Mar 6, 2026 | 133.73 | 138.95 | 131.60 | 132.93 | 132.93 | -0.55% | 1,826,328 |
| Mar 5, 2026 | 136.00 | 139.45 | 131.51 | 133.66 | 133.66 | -1.37% | 3,300,256 |
| Mar 4, 2026 | 140.00 | 140.25 | 126.77 | 135.52 | 135.52 | -5.66% | 10,405,550 |
| Mar 2, 2026 | 141.94 | 148.04 | 141.00 | 143.65 | 143.65 | -3.36% | 4,323,567 |
| Feb 27, 2026 | 154.00 | 157.00 | 147.24 | 148.64 | 148.64 | -3.81% | 3,356,953 |
| Feb 26, 2026 | 153.78 | 157.03 | 151.10 | 154.52 | 154.52 | 1.24% | 2,605,129 |
| Feb 25, 2026 | 146.60 | 153.90 | 146.60 | 152.63 | 152.63 | 4.41% | 3,308,912 |
| Feb 24, 2026 | 147.45 | 148.00 | 145.00 | 146.18 | 146.18 | -0.89% | 1,943,804 |
| Feb 23, 2026 | 145.99 | 148.53 | 144.01 | 147.49 | 147.49 | 1.35% | 1,661,727 |
| Feb 20, 2026 | 146.60 | 148.75 | 145.00 | 145.53 | 145.53 | -1.07% | 1,337,855 |
| Feb 19, 2026 | 151.50 | 152.00 | 146.41 | 147.11 | 147.11 | -2.78% | 1,511,161 |
| Feb 18, 2026 | 150.94 | 153.60 | 149.75 | 151.31 | 151.31 | 1.12% | 2,033,368 |
| Feb 17, 2026 | 150.24 | 154.25 | 149.00 | 149.64 | 149.64 | -0.31% | 2,562,338 |
| Feb 16, 2026 | 150.00 | 151.91 | 148.00 | 150.11 | 150.11 | -1.48% | 2,750,432 |
| Feb 13, 2026 | 155.15 | 156.67 | 151.21 | 152.37 | 152.37 | -2.81% | 2,475,454 |
| Feb 12, 2026 | 160.15 | 162.85 | 155.21 | 156.77 | 156.77 | -1.50% | 5,038,628 |
| Feb 11, 2026 | 166.00 | 167.52 | 157.26 | 159.15 | 159.15 | -4.12% | 5,661,670 |
| Feb 10, 2026 | 166.90 | 176.00 | 163.84 | 165.99 | 165.99 | -0.31% | 8,938,609 |
| Feb 9, 2026 | 163.45 | 168.80 | 158.62 | 166.51 | 166.51 | 2.82% | 3,757,097 |
| Feb 6, 2026 | 165.00 | 167.42 | 161.02 | 161.95 | 161.95 | -1.42% | 3,019,873 |
| Feb 5, 2026 | 172.00 | 172.19 | 163.03 | 164.29 | 164.29 | -4.28% | 3,326,623 |
| Feb 4, 2026 | 163.40 | 172.99 | 160.66 | 171.64 | 171.64 | 5.85% | 8,414,080 |
| Feb 3, 2026 | 160.00 | 163.60 | 153.51 | 162.15 | 162.15 | 3.92% | 7,359,955 |
| Feb 2, 2026 | 156.88 | 158.25 | 150.61 | 156.04 | 156.04 | 0.38% | 3,800,172 |
| Feb 1, 2026 | 152.99 | 165.95 | 149.90 | 155.45 | 155.45 | 0.34% | 5,753,191 |
| Jan 30, 2026 | 161.00 | 163.97 | 154.10 | 154.92 | 154.92 | -5.89% | 7,605,387 |
| Jan 29, 2026 | 143.50 | 169.63 | 143.50 | 164.62 | 164.62 | 13.81% | 38,409,930 |
| Jan 28, 2026 | 145.24 | 148.40 | 142.50 | 144.65 | 144.65 | 0.70% | 3,062,546 |
| Jan 27, 2026 | 135.49 | 145.13 | 133.62 | 143.65 | 143.65 | 6.74% | 3,992,187 |
| Jan 23, 2026 | 140.00 | 142.35 | 133.39 | 134.58 | 134.58 | -3.56% | 1,845,780 |
| Jan 22, 2026 | 140.00 | 142.00 | 137.80 | 139.55 | 139.55 | 2.05% | 1,296,224 |
| Jan 21, 2026 | 131.50 | 140.40 | 130.01 | 136.74 | 136.74 | 3.08% | 2,192,756 |