NSE:RAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	189.15	195.00	187.78	194.85	-	3.01%	518,151
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
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