NSE:RAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	225.00	225.20	215.61	216.70	-	-3.00%	3,861,271
Jul 21, 2026	210.75	224.85	210.00	223.40	223.40	5.37%	9,359,486
Jul 20, 2026	205.50	217.00	205.01	212.02	212.02	2.54%	4,363,607
Jul 17, 2026	214.70	214.70	202.50	206.77	206.77	-3.22%	5,026,621
Jul 16, 2026	207.50	215.71	206.80	213.64	213.64	2.36%	4,800,918
Jul 15, 2026	206.40	212.90	206.15	208.71	208.71	1.58%	3,236,408
Jul 14, 2026	212.50	213.41	204.16	205.46	205.46	-3.73%	4,648,554
Jul 13, 2026	207.04	218.90	205.55	213.41	213.41	3.07%	9,311,301
Jul 10, 2026	206.00	208.50	202.60	207.05	207.05	1.32%	4,247,415
Jul 9, 2026	200.23	209.76	199.50	204.36	204.36	2.84%	6,949,045
Jul 8, 2026	200.00	210.00	196.45	198.72	198.72	-1.09%	11,216,193
Jul 7, 2026	198.85	203.00	194.39	200.91	200.91	2.04%	6,884,222
Jul 6, 2026	188.00	198.90	186.53	196.89	196.89	4.87%	6,891,458
Jul 3, 2026	189.00	192.60	186.65	187.74	187.74	-0.59%	2,460,254
Jul 2, 2026	183.40	190.50	182.35	188.85	188.85	3.30%	2,820,037
Jul 1, 2026	181.72	184.90	179.77	182.82	182.82	0.55%	1,944,674
Jun 30, 2026	184.40	186.51	180.45	181.82	181.82	-1.58%	2,476,564
Jun 29, 2026	185.73	186.94	183.02	184.74	184.74	-0.40%	1,993,496
Jun 25, 2026	193.95	194.19	184.20	185.49	185.49	-3.76%	3,712,602
Jun 24, 2026	184.29	194.20	179.65	192.73	192.73	4.57%	5,476,186
Jun 23, 2026	192.20	192.20	183.32	184.31	184.31	-4.37%	4,542,487
Jun 22, 2026	191.80	194.45	186.51	192.73	192.73	0.91%	3,594,498
Jun 19, 2026	189.15	195.90	187.36	191.00	191.00	0.98%	3,687,315
Jun 18, 2026	197.89	199.20	187.31	189.15	189.15	-4.12%	4,350,364
Jun 17, 2026	195.89	198.20	191.00	197.27	197.27	1.57%	4,814,622
Jun 16, 2026	209.80	213.45	192.00	194.22	194.22	-6.53%	11,234,540
Jun 15, 2026	200.80	214.17	200.26	207.78	207.78	5.54%	11,862,050
Jun 12, 2026	197.55	202.30	194.81	196.87	196.87	1.12%	3,813,919
Jun 11, 2026	197.00	198.00	193.74	194.69	194.69	-1.84%	3,095,546
Jun 10, 2026	205.40	209.68	196.06	198.33	198.33	-2.77%	6,391,604
Jun 9, 2026	194.09	205.45	192.50	203.97	203.97	5.90%	7,319,995
Jun 8, 2026	192.20	198.90	191.20	192.60	192.60	-2.28%	4,692,142
Jun 5, 2026	197.10	199.00	191.87	197.09	197.09	0.81%	4,579,100
Jun 4, 2026	201.00	206.20	193.24	195.51	195.51	-2.47%	6,026,877
Jun 3, 2026	198.99	207.30	197.52	200.47	200.47	1.30%	12,216,190
Jun 2, 2026	189.00	201.50	188.00	197.90	197.90	3.78%	10,442,480
Jun 1, 2026	189.50	195.90	186.20	190.70	190.70	1.40%	9,705,180
May 29, 2026	177.90	193.55	174.58	188.07	188.07	6.56%	18,661,230
May 27, 2026	172.11	178.75	171.90	176.49	176.49	2.46%	4,305,956
May 26, 2026	179.85	182.55	171.75	172.26	172.26	-3.75%	7,389,402
May 25, 2026	157.50	183.00	157.10	178.98	178.98	14.50%	32,105,080
May 22, 2026	154.95	157.60	153.36	156.32	156.32	2.00%	2,183,571
May 21, 2026	154.75	158.88	152.64	153.26	153.26	0.27%	2,949,028
May 20, 2026	152.00	154.50	147.90	152.84	152.84	-0.44%	1,847,467
May 19, 2026	153.40	156.87	152.85	153.51	153.51	0.56%	2,243,237
May 18, 2026	156.50	156.50	149.51	152.65	152.65	-2.76%	4,682,850
May 15, 2026	162.33	164.47	155.20	156.99	156.99	-2.08%	5,881,806
May 14, 2026	161.36	164.19	156.23	160.33	160.33	0.89%	5,336,652
May 13, 2026	157.20	163.01	155.10	158.92	158.92	0.77%	8,184,846
May 12, 2026	164.34	166.85	156.44	157.71	157.71	-3.72%	17,321,630