Rain Industries Limited (NSE:RAIN)
India flag India · Delayed Price · Currency is INR
152.79
-4.22 (-2.69%)
Aug 1, 2025, 3:30 PM IST

Rain Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025156.76157.00152.02152.79152.79-2.69%1,003,461
Jul 31, 2025154.02160.26152.60157.01157.010.14%1,478,210
Jul 30, 2025157.70158.88156.50156.79156.79-0.29%718,053
Jul 29, 2025152.10157.75151.20157.24157.243.14%1,185,438
Jul 28, 2025154.00155.49152.00152.45152.45-1.81%972,503
Jul 25, 2025161.00163.15154.80155.26155.26-3.41%1,953,174
Jul 24, 2025155.50161.49154.50160.74160.743.36%3,593,689
Jul 23, 2025154.00156.00152.00155.51155.511.99%1,437,932
Jul 22, 2025154.70155.40151.99152.47152.47-0.68%980,115
Jul 21, 2025150.00154.90149.10153.52153.522.32%1,134,828
Jul 18, 2025150.70151.85148.90150.04150.04-0.36%619,785
Jul 17, 2025151.35152.90149.35150.58150.580.17%776,925
Jul 16, 2025150.75151.95149.20150.33150.33-0.20%718,633
Jul 15, 2025146.80151.90146.24150.63150.633.01%1,494,337
Jul 14, 2025146.10146.98144.84146.23146.230.16%443,292
Jul 11, 2025145.10147.39145.00146.00146.000.01%557,720
Jul 10, 2025146.98147.06145.11145.99145.99-0.17%390,643
Jul 9, 2025145.61147.31142.91146.24146.240.10%672,204
Jul 8, 2025146.20147.59145.46146.09146.09-0.18%416,977
Jul 7, 2025148.80149.70146.00146.35146.35-1.93%588,553
Jul 4, 2025150.90150.90148.38149.23149.23-0.96%627,211
Jul 3, 2025145.35154.22145.35150.67150.672.75%2,675,219
Jul 2, 2025147.51147.59145.51146.64146.64-0.51%558,331
Jul 1, 2025147.70149.23146.37147.39147.39-0.18%269,036
Jun 30, 2025148.57149.50146.99147.66147.66-0.61%406,966
Jun 27, 2025147.10150.72146.63148.57148.571.19%1,092,763
Jun 26, 2025147.30150.02146.30146.83146.83-0.62%606,854
Jun 25, 2025145.01148.76145.01147.75147.751.67%692,250
Jun 24, 2025144.50147.61144.50145.33145.331.69%590,981
Jun 23, 2025142.55143.85140.46142.92142.921.00%689,018
Jun 20, 2025142.41143.99140.60141.50141.50-0.64%1,346,351
Jun 19, 2025145.05146.49141.63142.41142.41-2.52%867,098
Jun 18, 2025146.06148.12145.00146.09146.090.02%485,336
Jun 17, 2025148.00150.01145.18146.06146.06-1.34%544,142
Jun 16, 2025149.49150.16143.60148.04148.04-0.66%771,548
Jun 13, 2025146.33149.68145.95149.03149.03-1.09%757,902
Jun 12, 2025154.98156.00150.00150.67150.67-2.78%1,238,867
Jun 11, 2025148.19156.79147.36154.98154.984.29%4,631,466
Jun 10, 2025147.21151.20146.66148.61148.611.34%1,371,086
Jun 9, 2025146.49148.45145.90146.65146.650.21%715,345
Jun 6, 2025146.75147.70146.00146.34146.34-0.31%346,946
Jun 5, 2025147.10149.90146.12146.79146.79-0.80%677,565
Jun 4, 2025146.00149.60144.80147.97147.971.38%872,681
Jun 3, 2025143.72148.40143.46145.95145.951.55%1,223,215
Jun 2, 2025140.50144.34140.10143.72143.721.86%672,384
May 30, 2025142.71143.40140.52141.10141.10-1.24%719,852
May 29, 2025142.95143.49141.25142.87142.870.37%503,537
May 28, 2025143.85144.65142.00142.34142.34-0.54%389,550
May 27, 2025144.10144.73142.80143.11143.11-0.79%531,025
May 26, 2025145.49146.03144.00144.25144.25-0.51%489,643