Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,350.00
-11.80 (-0.87%)
Sep 29, 2025, 3:30 PM IST
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,577.60 | 1,592.40 | 1,555.00 | 1,568.00 | 1,568.00 | 0.61% | 93,315 |
| Aug 18, 2025 | 1,570.00 | 1,584.00 | 1,547.00 | 1,558.50 | 1,558.50 | 0.39% | 72,387 |
| Aug 14, 2025 | 1,555.00 | 1,565.00 | 1,528.10 | 1,552.50 | 1,552.50 | 0.28% | 149,801 |
| Aug 13, 2025 | 1,541.00 | 1,569.00 | 1,534.10 | 1,548.20 | 1,548.20 | 0.69% | 178,331 |
| Aug 12, 2025 | 1,520.90 | 1,548.00 | 1,512.60 | 1,537.60 | 1,537.60 | 2.24% | 101,194 |
| Aug 11, 2025 | 1,490.00 | 1,511.90 | 1,464.60 | 1,503.90 | 1,503.90 | 2.41% | 102,834 |
| Aug 8, 2025 | 1,490.50 | 1,490.60 | 1,451.00 | 1,468.50 | 1,468.50 | -0.98% | 158,889 |
| Aug 7, 2025 | 1,477.00 | 1,491.90 | 1,464.00 | 1,483.10 | 1,483.10 | -0.09% | 53,808 |
| Aug 6, 2025 | 1,500.00 | 1,512.20 | 1,472.70 | 1,484.40 | 1,484.40 | -1.22% | 49,689 |
| Aug 5, 2025 | 1,503.00 | 1,519.00 | 1,475.40 | 1,502.70 | 1,502.70 | 0.01% | 369,547 |
| Aug 4, 2025 | 1,530.00 | 1,548.90 | 1,488.60 | 1,502.60 | 1,502.60 | -1.57% | 140,512 |
| Aug 1, 2025 | 1,525.00 | 1,539.80 | 1,522.00 | 1,526.60 | 1,526.60 | 0.14% | 189,697 |
| Jul 31, 2025 | 1,515.90 | 1,532.40 | 1,496.70 | 1,524.40 | 1,524.40 | 0.47% | 100,309 |
| Jul 30, 2025 | 1,531.20 | 1,548.80 | 1,511.10 | 1,517.20 | 1,517.20 | -0.52% | 80,644 |
| Jul 29, 2025 | 1,527.80 | 1,561.60 | 1,518.80 | 1,525.10 | 1,525.10 | -1.02% | 78,440 |
| Jul 28, 2025 | 1,550.00 | 1,569.90 | 1,526.60 | 1,540.80 | 1,540.80 | -1.00% | 112,763 |
| Jul 25, 2025 | 1,620.00 | 1,620.50 | 1,539.00 | 1,556.40 | 1,556.40 | -4.16% | 248,086 |
| Jul 24, 2025 | 1,535.00 | 1,645.70 | 1,527.60 | 1,623.90 | 1,623.90 | 5.83% | 1,126,756 |
| Jul 23, 2025 | 1,525.00 | 1,540.00 | 1,516.70 | 1,534.50 | 1,534.50 | 0.89% | 182,460 |
| Jul 22, 2025 | 1,506.20 | 1,541.80 | 1,506.20 | 1,520.90 | 1,520.90 | 1.01% | 268,934 |
| Jul 21, 2025 | 1,533.90 | 1,533.90 | 1,500.00 | 1,505.70 | 1,505.70 | -1.36% | 109,963 |
| Jul 18, 2025 | 1,544.70 | 1,544.70 | 1,516.20 | 1,526.50 | 1,526.50 | -0.55% | 120,620 |
| Jul 17, 2025 | 1,553.90 | 1,553.90 | 1,526.00 | 1,535.00 | 1,535.00 | -0.49% | 113,134 |