Rain Industries Limited (NSE:RAIN)
India · Delayed Price · Currency is INR 210.00
+7.86 (3.89%)
Oct 28, 2026, 3:30 PM IST
NSE:RAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 202.00 | 212.93 | 201.00 | 210.00 | 210.00 | 3.89% | 4,061,138 |
| Oct 27, 2026 | 207.00 | 210.58 | 200.91 | 202.14 | 202.14 | -1.87% | 2,893,191 |
| Oct 26, 2026 | 197.96 | 207.17 | 195.04 | 205.99 | 205.99 | 3.94% | 2,389,873 |
| Oct 23, 2026 | 205.99 | 206.92 | 195.32 | 198.18 | 198.18 | -3.30% | 3,428,328 |
| Oct 22, 2026 | 210.38 | 211.12 | 203.68 | 204.94 | 204.94 | -2.90% | 2,619,249 |
| Oct 21, 2026 | 225.30 | 225.49 | 206.25 | 211.07 | 211.07 | -5.81% | 5,055,539 |
| Oct 19, 2026 | 227.11 | 228.66 | 222.49 | 224.09 | 224.09 | -1.95% | 2,588,335 |
| Oct 16, 2026 | 226.20 | 232.28 | 223.20 | 228.55 | 228.55 | 1.79% | 3,152,031 |
| Oct 15, 2026 | 236.50 | 236.79 | 222.60 | 224.53 | 224.53 | -5.29% | 5,022,592 |
| Oct 14, 2026 | 222.00 | 239.10 | 220.78 | 237.08 | 237.08 | 7.89% | 14,443,836 |
| Oct 13, 2026 | 219.45 | 221.98 | 212.56 | 219.75 | 219.75 | 0.82% | 5,006,158 |
| Oct 12, 2026 | 216.73 | 223.00 | 215.62 | 217.96 | 217.96 | 1.18% | 3,191,271 |
| Oct 9, 2026 | 212.10 | 218.40 | 211.42 | 215.42 | 215.42 | 1.81% | 2,288,755 |
| Oct 8, 2026 | 220.40 | 220.45 | 210.45 | 211.60 | 211.60 | -3.36% | 3,708,119 |
| Oct 7, 2026 | 211.14 | 220.89 | 210.26 | 218.95 | 218.95 | 2.97% | 4,431,420 |
| Oct 6, 2026 | 207.80 | 216.00 | 207.10 | 212.63 | 212.63 | 2.22% | 3,477,479 |
| Oct 5, 2026 | 209.03 | 213.57 | 206.32 | 208.02 | 208.02 | -0.24% | 1,705,460 |
| Oct 1, 2026 | 214.00 | 216.83 | 204.76 | 208.52 | 208.52 | -2.53% | 4,313,649 |
| Sep 30, 2026 | 213.50 | 219.99 | 212.30 | 213.94 | 213.94 | -0.68% | 2,138,947 |
| Sep 29, 2026 | 215.95 | 217.44 | 210.10 | 215.41 | 215.41 | -0.02% | 2,705,102 |
| Sep 28, 2026 | 219.00 | 219.00 | 210.10 | 215.45 | 215.45 | -1.78% | 2,291,717 |
| Sep 25, 2026 | 218.99 | 221.21 | 214.28 | 219.35 | 219.35 | 0.51% | 3,244,552 |
| Sep 24, 2026 | 218.25 | 224.09 | 216.42 | 218.23 | 218.23 | -1.64% | 4,226,826 |
| Sep 23, 2026 | 219.80 | 224.70 | 218.15 | 221.86 | 221.86 | 1.06% | 2,970,299 |
| Sep 22, 2026 | 212.98 | 221.00 | 212.60 | 219.54 | 219.54 | 3.47% | 4,482,583 |
| Sep 21, 2026 | 207.49 | 215.95 | 207.32 | 212.18 | 212.18 | 2.54% | 3,399,674 |
| Sep 18, 2026 | 203.00 | 209.00 | 202.41 | 206.92 | 206.92 | 1.92% | 2,370,944 |
| Sep 17, 2026 | 199.80 | 203.99 | 197.00 | 203.02 | 203.02 | 1.87% | 3,466,885 |
| Sep 16, 2026 | 196.74 | 202.50 | 191.04 | 199.29 | 199.29 | 1.30% | 4,448,597 |
| Sep 15, 2026 | 216.00 | 216.48 | 195.30 | 196.74 | 196.74 | -8.90% | 5,273,699 |
| Sep 11, 2026 | 214.46 | 217.40 | 208.64 | 215.97 | 215.97 | -0.60% | 4,334,459 |
| Sep 10, 2026 | 223.10 | 224.97 | 216.20 | 217.28 | 217.28 | -2.35% | 4,114,741 |
| Sep 9, 2026 | 219.50 | 230.00 | 218.67 | 222.50 | 222.50 | 2.15% | 11,435,273 |
| Sep 8, 2026 | 212.90 | 222.35 | 212.42 | 217.81 | 217.81 | 3.04% | 6,812,552 |
| Sep 7, 2026 | 215.00 | 216.80 | 210.15 | 211.38 | 211.38 | -2.01% | 2,224,146 |
| Sep 4, 2026 | 212.60 | 217.30 | 210.10 | 215.72 | 215.72 | 1.89% | 4,009,182 |
| Sep 3, 2026 | 206.29 | 214.80 | 205.24 | 211.71 | 211.71 | 2.94% | 5,023,422 |
| Sep 2, 2026 | 205.00 | 208.70 | 202.58 | 205.66 | 205.66 | -0.43% | 2,767,223 |
| Sep 1, 2026 | 197.10 | 209.70 | 196.72 | 206.55 | 206.55 | 5.73% | 7,806,876 |
| Aug 31, 2026 | 198.00 | 199.90 | 193.50 | 195.35 | 195.35 | -1.99% | 3,098,328 |
| Aug 28, 2026 | 194.50 | 200.40 | 194.50 | 199.31 | 199.31 | 2.54% | 2,589,958 |
| Aug 27, 2026 | 195.72 | 200.63 | 193.10 | 194.38 | 194.38 | -0.72% | 2,796,963 |
| Aug 26, 2026 | 200.30 | 204.59 | 195.02 | 195.78 | 195.78 | -2.35% | 4,779,754 |
| Aug 25, 2026 | 213.89 | 213.89 | 198.37 | 200.49 | 200.49 | -6.18% | 4,541,406 |
| Aug 24, 2026 | 209.59 | 218.33 | 208.91 | 213.69 | 213.69 | 2.44% | 4,569,719 |
| Aug 21, 2026 | 204.92 | 212.60 | 204.40 | 208.61 | 208.61 | 1.80% | 3,396,240 |
| Aug 20, 2026 | 206.38 | 207.79 | 204.40 | 204.92 | 204.92 | -0.30% | 2,390,827 |
| Aug 19, 2026 | 204.30 | 208.20 | 203.74 | 205.54 | 205.54 | 0.88% | 2,239,195 |
| Aug 18, 2026 | 205.50 | 208.50 | 200.90 | 203.74 | 203.74 | -1.05% | 3,467,534 |
| Aug 17, 2026 | 208.00 | 209.24 | 204.21 | 205.91 | 205.91 | -1.33% | 2,704,223 |