Rain Industries Limited (NSE:RAIN)
India · Delayed Price · Currency is INR 222.42
+0.56 (0.25%)
Sep 24, 2026, 11:10 AM IST
NSE:RAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 218.25 | 222.80 | 218.25 | 222.47 | - | 0.27% | 746,415 |
| 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 |
| 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 |