Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,174.00
-29.90 (-2.48%)
At close: Mar 12, 2026
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,203.00 | 1,203.00 | 1,166.40 | 1,174.00 | 1,174.00 | -2.48% | 163,454 |
| Mar 11, 2026 | 1,188.00 | 1,214.00 | 1,174.20 | 1,203.90 | 1,203.90 | 1.75% | 109,666 |
| Mar 10, 2026 | 1,198.30 | 1,199.00 | 1,162.00 | 1,183.20 | 1,183.20 | 0.04% | 125,027 |
| Mar 9, 2026 | 1,189.00 | 1,190.60 | 1,153.50 | 1,182.70 | 1,182.70 | -1.39% | 93,392 |
| Mar 6, 2026 | 1,210.00 | 1,210.50 | 1,164.10 | 1,199.40 | 1,199.40 | -0.92% | 172,404 |
| Mar 5, 2026 | 1,213.00 | 1,250.00 | 1,165.60 | 1,210.50 | 1,210.50 | -0.35% | 177,171 |
| Mar 4, 2026 | 1,188.00 | 1,225.90 | 1,170.20 | 1,214.70 | 1,214.70 | 1.18% | 178,667 |
| Mar 2, 2026 | 1,136.00 | 1,210.00 | 1,135.00 | 1,200.50 | 1,200.50 | 0.91% | 84,392 |
| Feb 27, 2026 | 1,219.90 | 1,219.90 | 1,185.00 | 1,189.70 | 1,189.70 | -1.50% | 53,089 |
| Feb 26, 2026 | 1,215.00 | 1,221.60 | 1,199.10 | 1,207.80 | 1,207.80 | -0.22% | 56,677 |
| Feb 25, 2026 | 1,199.00 | 1,213.40 | 1,199.00 | 1,210.50 | 1,210.50 | 0.95% | 45,346 |
| Feb 24, 2026 | 1,218.90 | 1,218.90 | 1,195.30 | 1,199.10 | 1,199.10 | -1.48% | 42,489 |
| Feb 23, 2026 | 1,197.00 | 1,225.60 | 1,191.00 | 1,217.10 | 1,217.10 | 1.68% | 68,880 |
| Feb 20, 2026 | 1,201.50 | 1,212.90 | 1,190.20 | 1,197.00 | 1,197.00 | -0.37% | 42,028 |
| Feb 19, 2026 | 1,210.00 | 1,238.00 | 1,187.10 | 1,201.40 | 1,201.40 | -0.69% | 49,301 |
| Feb 18, 2026 | 1,222.90 | 1,232.80 | 1,205.70 | 1,209.70 | 1,209.70 | -0.93% | 29,288 |
| Feb 17, 2026 | 1,183.00 | 1,244.30 | 1,180.00 | 1,221.00 | 1,221.00 | 3.34% | 146,855 |
| Feb 16, 2026 | 1,186.10 | 1,206.30 | 1,170.00 | 1,181.50 | 1,181.50 | -0.39% | 106,727 |
| Feb 13, 2026 | 1,217.00 | 1,217.00 | 1,176.40 | 1,186.10 | 1,186.10 | -2.43% | 92,573 |
| Feb 12, 2026 | 1,221.90 | 1,222.80 | 1,202.00 | 1,215.70 | 1,215.70 | -0.35% | 97,059 |
| Feb 11, 2026 | 1,212.50 | 1,244.40 | 1,209.60 | 1,220.00 | 1,220.00 | 1.09% | 181,153 |
| Feb 10, 2026 | 1,155.00 | 1,217.90 | 1,144.70 | 1,206.80 | 1,206.80 | 5.07% | 341,832 |
| Feb 9, 2026 | 1,127.30 | 1,154.00 | 1,117.60 | 1,148.60 | 1,148.60 | 1.95% | 188,962 |
| Feb 6, 2026 | 1,128.00 | 1,131.70 | 1,098.40 | 1,126.60 | 1,126.60 | -0.15% | 140,476 |
| Feb 5, 2026 | 1,123.00 | 1,130.70 | 1,092.30 | 1,128.30 | 1,128.30 | 0.51% | 181,463 |
| Feb 4, 2026 | 1,114.60 | 1,128.10 | 1,090.00 | 1,122.60 | 1,122.60 | 0.73% | 295,677 |
| Feb 3, 2026 | 1,172.00 | 1,172.00 | 1,111.00 | 1,114.50 | 1,114.50 | -3.06% | 326,534 |
| Feb 2, 2026 | 1,160.00 | 1,163.00 | 1,122.00 | 1,149.70 | 1,149.70 | 0.46% | 50,627 |
| Feb 1, 2026 | 1,150.00 | 1,158.10 | 1,136.50 | 1,144.40 | 1,144.40 | 0.55% | 125,478 |
| Jan 30, 2026 | 1,170.00 | 1,178.70 | 1,123.00 | 1,138.10 | 1,138.10 | -3.93% | 355,376 |
| Jan 29, 2026 | 1,180.10 | 1,192.00 | 1,155.40 | 1,184.60 | 1,184.60 | -0.30% | 115,020 |
| Jan 28, 2026 | 1,188.50 | 1,198.50 | 1,166.00 | 1,188.20 | 1,188.20 | -0.03% | 120,429 |
| Jan 27, 2026 | 1,185.60 | 1,199.00 | 1,154.80 | 1,188.50 | 1,188.50 | 0.24% | 67,102 |
| Jan 23, 2026 | 1,189.90 | 1,192.40 | 1,160.80 | 1,185.60 | 1,185.60 | 0.90% | 73,221 |
| Jan 22, 2026 | 1,202.60 | 1,210.00 | 1,171.00 | 1,175.00 | 1,175.00 | -2.48% | 499,309 |
| Jan 21, 2026 | 1,210.00 | 1,225.00 | 1,194.00 | 1,204.90 | 1,204.90 | -0.43% | 194,285 |
| Jan 20, 2026 | 1,253.20 | 1,253.30 | 1,204.70 | 1,210.10 | 1,210.10 | -3.88% | 352,476 |
| Jan 19, 2026 | 1,265.00 | 1,270.00 | 1,253.10 | 1,259.00 | 1,259.00 | -0.58% | 65,978 |
| Jan 16, 2026 | 1,248.80 | 1,285.00 | 1,241.10 | 1,266.40 | 1,266.40 | 0.91% | 133,693 |
| Jan 14, 2026 | 1,248.00 | 1,267.70 | 1,245.00 | 1,255.00 | 1,255.00 | -0.14% | 98,030 |
| Jan 13, 2026 | 1,260.00 | 1,273.00 | 1,245.10 | 1,256.70 | 1,256.70 | -0.21% | 112,347 |
| Jan 12, 2026 | 1,260.00 | 1,276.10 | 1,250.10 | 1,259.40 | 1,259.40 | -1.05% | 59,355 |
| Jan 9, 2026 | 1,298.00 | 1,298.00 | 1,269.00 | 1,272.80 | 1,272.80 | -0.72% | 87,882 |
| Jan 8, 2026 | 1,290.30 | 1,304.80 | 1,270.10 | 1,282.00 | 1,282.00 | -0.64% | 401,990 |
| Jan 7, 2026 | 1,307.50 | 1,308.20 | 1,285.10 | 1,290.30 | 1,290.30 | -0.60% | 50,113 |
| Jan 6, 2026 | 1,315.40 | 1,324.80 | 1,293.00 | 1,298.10 | 1,298.10 | -1.32% | 112,554 |
| Jan 5, 2026 | 1,325.00 | 1,325.00 | 1,302.00 | 1,315.40 | 1,315.40 | -0.27% | 59,225 |
| Jan 2, 2026 | 1,312.10 | 1,327.10 | 1,307.00 | 1,318.90 | 1,318.90 | 0.27% | 83,475 |
| Jan 1, 2026 | 1,333.40 | 1,333.50 | 1,311.00 | 1,315.40 | 1,315.40 | -0.35% | 26,060 |
| Dec 31, 2025 | 1,315.10 | 1,325.00 | 1,306.20 | 1,320.00 | 1,320.00 | 0.14% | 48,426 |