Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,369.40
-11.00 (-0.80%)
Oct 31, 2025, 3:30 PM IST
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,393.90 | 1,393.90 | 1,359.00 | 1,369.40 | 1,369.40 | -0.80% | 89,971 |
| Oct 30, 2025 | 1,352.30 | 1,385.80 | 1,352.30 | 1,380.40 | 1,380.40 | -0.59% | 88,650 |
| Oct 29, 2025 | 1,380.00 | 1,394.00 | 1,371.30 | 1,388.60 | 1,388.60 | 0.87% | 83,238 |
| Oct 28, 2025 | 1,370.00 | 1,388.60 | 1,361.90 | 1,376.60 | 1,376.60 | 1.23% | 89,379 |
| Oct 27, 2025 | 1,373.90 | 1,373.90 | 1,344.00 | 1,359.90 | 1,359.90 | -0.37% | 434,619 |
| Oct 24, 2025 | 1,370.00 | 1,372.00 | 1,351.30 | 1,365.00 | 1,365.00 | 0.32% | 315,646 |
| Oct 23, 2025 | 1,377.40 | 1,397.10 | 1,357.00 | 1,360.60 | 1,360.60 | 0.04% | 368,216 |
| Oct 21, 2025 | 1,363.90 | 1,378.60 | 1,351.20 | 1,360.00 | 1,360.00 | 1.44% | 79,732 |
| Oct 20, 2025 | 1,364.20 | 1,376.80 | 1,328.00 | 1,340.70 | 1,340.70 | -0.60% | 369,377 |
| Oct 17, 2025 | 1,331.00 | 1,362.00 | 1,325.10 | 1,348.80 | 1,348.80 | 2.41% | 554,090 |
| Oct 16, 2025 | 1,330.00 | 1,334.30 | 1,309.30 | 1,317.00 | 1,317.00 | -0.42% | 389,358 |
| Oct 15, 2025 | 1,330.30 | 1,340.50 | 1,319.00 | 1,322.50 | 1,322.50 | -0.55% | 92,303 |
| Oct 14, 2025 | 1,340.00 | 1,340.30 | 1,325.50 | 1,329.80 | 1,329.80 | -0.08% | 114,813 |
| Oct 13, 2025 | 1,350.30 | 1,350.60 | 1,327.30 | 1,330.90 | 1,330.90 | -1.16% | 201,536 |
| Oct 10, 2025 | 1,326.00 | 1,360.90 | 1,320.20 | 1,346.50 | 1,346.50 | 2.01% | 371,491 |
| Oct 9, 2025 | 1,318.90 | 1,326.50 | 1,302.70 | 1,320.00 | 1,320.00 | 0.43% | 964,008 |
| Oct 8, 2025 | 1,342.30 | 1,356.90 | 1,308.00 | 1,314.40 | 1,314.40 | -1.17% | 268,170 |
| Oct 7, 2025 | 1,332.10 | 1,353.50 | 1,327.50 | 1,329.90 | 1,329.90 | 0.08% | 530,582 |
| Oct 6, 2025 | 1,364.00 | 1,364.00 | 1,325.00 | 1,328.90 | 1,328.90 | -1.87% | 253,261 |
| Oct 3, 2025 | 1,357.00 | 1,373.50 | 1,335.30 | 1,354.20 | 1,354.20 | 0.79% | 140,717 |
| Oct 1, 2025 | 1,356.00 | 1,359.00 | 1,335.00 | 1,343.60 | 1,343.60 | -0.91% | 292,681 |
| Sep 30, 2025 | 1,345.90 | 1,367.00 | 1,341.00 | 1,356.00 | 1,356.00 | 1.16% | 122,842 |
| Sep 29, 2025 | 1,365.00 | 1,370.30 | 1,330.50 | 1,340.50 | 1,340.50 | -1.56% | 116,039 |
| Sep 26, 2025 | 1,381.00 | 1,392.00 | 1,337.10 | 1,361.80 | 1,361.80 | -1.68% | 175,453 |
| Sep 25, 2025 | 1,397.10 | 1,397.20 | 1,381.80 | 1,385.10 | 1,385.10 | -0.50% | 47,447 |
| Sep 24, 2025 | 1,413.80 | 1,417.50 | 1,390.00 | 1,392.10 | 1,392.10 | -1.53% | 49,688 |
| Sep 23, 2025 | 1,416.20 | 1,419.00 | 1,393.00 | 1,413.80 | 1,413.80 | 0.31% | 173,225 |
| Sep 22, 2025 | 1,418.80 | 1,419.00 | 1,395.00 | 1,409.50 | 1,409.50 | -0.66% | 100,950 |
| Sep 19, 2025 | 1,451.90 | 1,452.10 | 1,415.00 | 1,418.90 | 1,418.90 | -2.07% | 134,306 |
| Sep 18, 2025 | 1,455.00 | 1,469.80 | 1,445.50 | 1,448.90 | 1,448.90 | -0.56% | 43,370 |
| Sep 17, 2025 | 1,474.00 | 1,475.30 | 1,441.00 | 1,457.00 | 1,457.00 | 0.24% | 81,501 |
| Sep 16, 2025 | 1,456.60 | 1,464.00 | 1,450.60 | 1,453.50 | 1,453.50 | -0.21% | 43,600 |
| Sep 15, 2025 | 1,457.10 | 1,464.90 | 1,440.00 | 1,456.60 | 1,456.60 | -0.42% | 280,378 |
| Sep 12, 2025 | 1,483.10 | 1,499.00 | 1,442.30 | 1,462.70 | 1,462.70 | -1.50% | 186,529 |
| Sep 11, 2025 | 1,500.00 | 1,511.10 | 1,478.80 | 1,484.90 | 1,484.90 | -0.26% | 67,494 |
| Sep 10, 2025 | 1,500.00 | 1,501.80 | 1,480.00 | 1,488.80 | 1,488.80 | 0.34% | 93,756 |
| Sep 9, 2025 | 1,481.50 | 1,507.70 | 1,474.20 | 1,483.80 | 1,483.80 | 0.16% | 154,656 |
| Sep 8, 2025 | 1,510.00 | 1,515.00 | 1,478.10 | 1,481.50 | 1,481.50 | -1.91% | 368,670 |
| Sep 5, 2025 | 1,519.50 | 1,524.00 | 1,496.10 | 1,510.40 | 1,510.40 | -0.60% | 56,943 |
| Sep 4, 2025 | 1,529.00 | 1,533.40 | 1,509.00 | 1,519.50 | 1,519.50 | 0.64% | 59,989 |
| Sep 3, 2025 | 1,506.20 | 1,525.90 | 1,497.00 | 1,509.90 | 1,509.90 | 0.25% | 358,104 |
| Sep 2, 2025 | 1,505.50 | 1,511.90 | 1,491.00 | 1,506.20 | 1,506.20 | 0.37% | 32,608 |
| Sep 1, 2025 | 1,507.00 | 1,513.50 | 1,480.00 | 1,500.70 | 1,500.70 | -0.09% | 94,508 |
| Aug 29, 2025 | 1,503.40 | 1,514.80 | 1,491.20 | 1,502.10 | 1,502.10 | 0.39% | 63,549 |
| Aug 28, 2025 | 1,500.10 | 1,503.00 | 1,487.00 | 1,496.20 | 1,496.20 | -0.77% | 49,595 |
| Aug 26, 2025 | 1,518.50 | 1,527.70 | 1,497.80 | 1,507.80 | 1,507.80 | -1.15% | 87,736 |
| Aug 25, 2025 | 1,577.30 | 1,577.30 | 1,519.90 | 1,525.30 | 1,525.30 | -3.30% | 108,678 |
| Aug 22, 2025 | 1,586.60 | 1,593.70 | 1,561.10 | 1,577.40 | 1,577.40 | -0.58% | 38,802 |
| Aug 21, 2025 | 1,580.10 | 1,591.00 | 1,570.00 | 1,586.60 | 1,586.60 | 0.41% | 59,096 |
| Aug 20, 2025 | 1,569.80 | 1,585.00 | 1,569.80 | 1,580.10 | 1,580.10 | 0.77% | 27,509 |