NSE:RAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	154.80	169.00	153.20	163.81	163.81	13.90%	87,614,700
May 8, 2026	135.00	144.88	134.61	143.82	143.82	6.84%	10,277,950
May 7, 2026	131.85	135.80	131.10	134.61	134.61	2.83%	3,538,114
May 6, 2026	128.50	131.52	127.08	130.90	130.90	3.89%	2,518,257
May 5, 2026	127.62	129.79	125.43	126.00	126.00	-1.27%	2,291,024
May 4, 2026	128.00	130.00	126.36	127.62	127.62	1.13%	2,690,417
Apr 30, 2026	131.50	132.07	125.50	126.20	126.20	-4.19%	3,245,503
Apr 29, 2026	131.91	134.65	131.45	131.72	131.72	0.11%	2,633,846
Apr 28, 2026	131.10	133.90	130.50	131.58	131.58	0.41%	1,909,291
Apr 27, 2026	129.00	133.30	129.00	131.04	131.04	2.22%	1,901,120
Apr 24, 2026	132.55	132.87	127.20	128.20	128.20	-3.00%	3,127,183
Apr 23, 2026	132.69	135.99	131.11	132.16	132.16	-0.40%	2,576,702
Apr 22, 2026	131.20	133.10	130.00	132.69	132.69	1.19%	1,549,948
Apr 21, 2026	133.50	135.55	130.35	131.13	131.13	-1.51%	2,569,103
Apr 20, 2026	132.55	139.05	129.41	133.14	133.14	0.56%	4,246,422
Apr 17, 2026	132.00	135.40	131.80	132.40	132.40	0.33%	2,749,732
Apr 16, 2026	128.50	132.94	126.82	131.97	131.97	3.81%	4,683,046
Apr 15, 2026	127.60	128.80	126.76	127.13	127.13	2.46%	2,970,917
Apr 13, 2026	120.80	126.78	118.22	124.08	124.08	1.15%	3,498,298
Apr 10, 2026	121.90	124.51	121.41	122.67	122.67	1.78%	2,677,259
Apr 9, 2026	118.10	124.78	117.06	120.52	120.52	2.04%	5,766,397
Apr 8, 2026	115.51	119.90	114.60	118.11	118.11	7.01%	4,537,988
Apr 7, 2026	111.41	113.21	109.99	110.37	110.37	-0.71%	2,439,910
Apr 6, 2026	112.05	113.28	109.05	111.16	111.16	-1.70%	3,618,506
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