Rain Industries Limited (NSE:RAIN)
India · Delayed Price · Currency is INR 199.31
+4.93 (2.54%)
Aug 28, 2026, 3:29 PM IST
NSE:RAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 211.00 | 213.19 | 206.25 | 208.69 | 208.69 | -2.02% | 3,240,000 |
| Aug 13, 2026 | 211.00 | 216.51 | 210.43 | 213.99 | 212.99 | 2.20% | 5,056,459 |
| Aug 12, 2026 | 203.70 | 211.29 | 200.15 | 209.38 | 208.40 | 3.18% | 6,310,349 |
| Aug 11, 2026 | 204.82 | 209.23 | 201.00 | 202.92 | 201.97 | -0.81% | 7,599,409 |
| Aug 10, 2026 | 221.01 | 222.00 | 202.50 | 204.58 | 203.62 | -8.21% | 12,975,482 |
| Aug 7, 2026 | 242.71 | 252.00 | 221.10 | 222.88 | 221.84 | -8.28% | 25,397,402 |
| Aug 6, 2026 | 243.49 | 247.75 | 239.55 | 243.00 | 241.86 | 0.13% | 6,138,266 |
| Aug 5, 2026 | 240.00 | 244.77 | 229.52 | 242.68 | 241.55 | 1.94% | 8,671,154 |
| Aug 4, 2026 | 231.00 | 239.10 | 230.25 | 238.07 | 236.96 | 3.72% | 6,964,233 |
| Aug 3, 2026 | 224.10 | 233.37 | 224.10 | 229.53 | 228.46 | 2.95% | 5,596,995 |
| Jul 31, 2026 | 222.60 | 226.70 | 220.41 | 222.95 | 221.91 | 0.58% | 3,071,524 |
| Jul 30, 2026 | 223.88 | 224.85 | 219.60 | 221.67 | 220.63 | -1.29% | 2,121,179 |
| Jul 29, 2026 | 221.36 | 227.45 | 220.41 | 224.57 | 223.52 | 1.95% | 3,433,323 |
| Jul 28, 2026 | 224.70 | 224.80 | 217.40 | 220.28 | 219.25 | -1.55% | 2,889,362 |
| Jul 27, 2026 | 226.45 | 228.00 | 221.17 | 223.74 | 222.69 | -0.66% | 3,339,585 |
| Jul 24, 2026 | 220.20 | 226.80 | 216.36 | 225.23 | 224.18 | 0.80% | 4,677,755 |
| Jul 23, 2026 | 216.60 | 225.15 | 214.32 | 223.44 | 222.40 | 3.14% | 5,576,795 |
| Jul 22, 2026 | 225.00 | 225.20 | 215.61 | 216.64 | 215.63 | -3.03% | 3,864,875 |
| Jul 21, 2026 | 210.75 | 224.85 | 210.00 | 223.40 | 222.36 | 5.37% | 9,359,486 |
| Jul 20, 2026 | 205.50 | 217.00 | 205.01 | 212.02 | 211.03 | 2.54% | 4,363,607 |
| Jul 17, 2026 | 214.70 | 214.70 | 202.50 | 206.77 | 205.80 | -3.22% | 5,026,621 |
| Jul 16, 2026 | 207.50 | 215.71 | 206.80 | 213.64 | 212.64 | 2.36% | 4,800,918 |
| Jul 15, 2026 | 206.40 | 212.90 | 206.15 | 208.71 | 207.73 | 1.58% | 3,236,408 |
| Jul 14, 2026 | 212.50 | 213.41 | 204.16 | 205.46 | 204.50 | -3.73% | 4,648,554 |
| Jul 13, 2026 | 207.04 | 218.90 | 205.55 | 213.41 | 212.41 | 3.07% | 9,311,301 |
| Jul 10, 2026 | 206.00 | 208.50 | 202.60 | 207.05 | 206.08 | 1.32% | 4,247,415 |
| Jul 9, 2026 | 200.23 | 209.76 | 199.50 | 204.36 | 203.41 | 2.84% | 6,949,045 |
| Jul 8, 2026 | 200.00 | 210.00 | 196.45 | 198.72 | 197.79 | -1.09% | 11,216,193 |
| Jul 7, 2026 | 198.85 | 203.00 | 194.39 | 200.91 | 199.97 | 2.04% | 6,884,222 |
| Jul 6, 2026 | 188.00 | 198.90 | 186.53 | 196.89 | 195.97 | 4.87% | 6,891,458 |
| Jul 3, 2026 | 189.00 | 192.60 | 186.65 | 187.74 | 186.86 | -0.59% | 2,460,254 |
| Jul 2, 2026 | 183.40 | 190.50 | 182.35 | 188.85 | 187.97 | 3.30% | 2,820,037 |
| Jul 1, 2026 | 181.72 | 184.90 | 179.77 | 182.82 | 181.97 | 0.55% | 1,944,674 |
| Jun 30, 2026 | 184.40 | 186.51 | 180.45 | 181.82 | 180.97 | -1.58% | 2,476,564 |
| Jun 29, 2026 | 185.73 | 186.94 | 183.02 | 184.74 | 183.88 | -0.40% | 1,993,496 |
| Jun 25, 2026 | 193.95 | 194.19 | 184.20 | 185.49 | 184.62 | -3.76% | 3,712,602 |
| Jun 24, 2026 | 184.29 | 194.20 | 179.65 | 192.73 | 191.83 | 4.57% | 5,476,186 |
| Jun 23, 2026 | 192.20 | 192.20 | 183.32 | 184.31 | 183.45 | -4.37% | 4,542,487 |
| Jun 22, 2026 | 191.80 | 194.45 | 186.51 | 192.73 | 191.83 | 0.91% | 3,594,498 |
| Jun 19, 2026 | 189.15 | 195.90 | 187.36 | 191.00 | 190.11 | 0.98% | 3,687,315 |