Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,292.50
-5.60 (-0.43%)
Jan 7, 2026, 11:50 AM IST
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1,325.10 | 1,335.00 | 1,310.30 | 1,318.10 | 1,318.10 | -0.89% | 85,327 |
| Dec 29, 2025 | 1,350.00 | 1,357.80 | 1,327.20 | 1,330.00 | 1,330.00 | -1.12% | 38,977 |
| Dec 26, 2025 | 1,360.20 | 1,360.20 | 1,335.10 | 1,345.00 | 1,345.00 | -1.12% | 40,453 |
| Dec 24, 2025 | 1,361.00 | 1,377.00 | 1,353.20 | 1,360.20 | 1,360.20 | 0.06% | 78,148 |
| Dec 23, 2025 | 1,359.00 | 1,363.70 | 1,337.00 | 1,359.40 | 1,359.40 | 0.03% | 51,307 |
| Dec 22, 2025 | 1,319.40 | 1,364.70 | 1,319.40 | 1,359.00 | 1,359.00 | 3.13% | 74,983 |
| Dec 19, 2025 | 1,324.10 | 1,341.00 | 1,306.00 | 1,317.80 | 1,317.80 | -0.48% | 63,620 |
| Dec 18, 2025 | 1,310.00 | 1,332.50 | 1,287.80 | 1,324.10 | 1,324.10 | 0.69% | 82,375 |
| Dec 17, 2025 | 1,330.00 | 1,335.00 | 1,310.10 | 1,315.00 | 1,315.00 | -1.51% | 55,577 |
| Dec 16, 2025 | 1,367.50 | 1,378.00 | 1,331.40 | 1,335.10 | 1,335.10 | -1.98% | 51,678 |
| Dec 15, 2025 | 1,380.00 | 1,384.80 | 1,345.00 | 1,362.00 | 1,362.00 | -1.65% | 167,015 |
| Dec 12, 2025 | 1,388.00 | 1,388.00 | 1,373.90 | 1,384.80 | 1,384.80 | 0.37% | 114,876 |
| Dec 11, 2025 | 1,364.00 | 1,380.00 | 1,351.80 | 1,379.70 | 1,379.70 | 1.15% | 368,490 |
| Dec 10, 2025 | 1,350.20 | 1,368.50 | 1,341.70 | 1,364.00 | 1,364.00 | 0.90% | 89,274 |
| Dec 9, 2025 | 1,340.10 | 1,356.70 | 1,323.80 | 1,351.80 | 1,351.80 | 0.55% | 82,393 |
| Dec 8, 2025 | 1,353.90 | 1,359.00 | 1,330.10 | 1,344.40 | 1,344.40 | -0.48% | 83,201 |
| Dec 5, 2025 | 1,347.60 | 1,359.90 | 1,330.00 | 1,350.90 | 1,350.90 | 0.24% | 62,711 |
| Dec 4, 2025 | 1,348.30 | 1,358.90 | 1,343.50 | 1,347.60 | 1,347.60 | -0.04% | 38,979 |
| Dec 3, 2025 | 1,342.00 | 1,361.60 | 1,335.30 | 1,348.10 | 1,348.10 | 0.95% | 78,965 |
| Dec 2, 2025 | 1,330.50 | 1,339.00 | 1,321.40 | 1,335.40 | 1,335.40 | 0.48% | 89,100 |
| Dec 1, 2025 | 1,350.00 | 1,350.00 | 1,322.00 | 1,329.00 | 1,329.00 | -1.65% | 165,242 |
| Nov 28, 2025 | 1,358.00 | 1,366.00 | 1,332.00 | 1,351.30 | 1,351.30 | -0.40% | 90,585 |
| Nov 27, 2025 | 1,354.00 | 1,361.80 | 1,338.30 | 1,356.70 | 1,356.70 | 0.46% | 128,352 |
| Nov 26, 2025 | 1,348.90 | 1,354.00 | 1,328.80 | 1,350.50 | 1,350.50 | 0.26% | 141,187 |
| Nov 25, 2025 | 1,348.10 | 1,350.50 | 1,322.00 | 1,347.00 | 1,347.00 | -0.08% | 110,880 |
| Nov 24, 2025 | 1,332.10 | 1,355.00 | 1,326.20 | 1,348.10 | 1,348.10 | 1.36% | 126,089 |
| Nov 21, 2025 | 1,338.50 | 1,344.20 | 1,315.30 | 1,330.00 | 1,330.00 | -0.59% | 133,333 |
| Nov 20, 2025 | 1,337.60 | 1,342.20 | 1,329.30 | 1,337.90 | 1,337.90 | -0.25% | 52,641 |
| Nov 19, 2025 | 1,300.50 | 1,346.80 | 1,297.40 | 1,341.20 | 1,341.20 | 3.14% | 207,921 |
| Nov 18, 2025 | 1,316.00 | 1,316.00 | 1,279.00 | 1,300.40 | 1,300.40 | -0.60% | 351,319 |
| Nov 17, 2025 | 1,350.00 | 1,352.90 | 1,293.20 | 1,308.20 | 1,308.20 | -2.48% | 496,386 |
| Nov 14, 2025 | 1,353.00 | 1,353.00 | 1,325.80 | 1,341.50 | 1,341.50 | -1.05% | 190,449 |
| Nov 13, 2025 | 1,360.00 | 1,367.80 | 1,343.60 | 1,355.70 | 1,355.70 | -0.25% | 71,453 |
| Nov 12, 2025 | 1,365.00 | 1,365.00 | 1,349.50 | 1,359.10 | 1,359.10 | 0.30% | 102,433 |
| Nov 11, 2025 | 1,362.00 | 1,362.00 | 1,337.90 | 1,355.10 | 1,355.10 | 0.39% | 83,768 |
| Nov 10, 2025 | 1,374.90 | 1,387.90 | 1,337.70 | 1,349.80 | 1,349.80 | -1.73% | 258,940 |
| Nov 7, 2025 | 1,363.70 | 1,381.90 | 1,341.00 | 1,373.50 | 1,373.50 | 0.72% | 85,580 |
| Nov 6, 2025 | 1,399.90 | 1,399.90 | 1,360.10 | 1,363.70 | 1,363.70 | -1.93% | 140,818 |
| Nov 4, 2025 | 1,372.50 | 1,395.90 | 1,372.20 | 1,390.50 | 1,390.50 | 0.94% | 194,428 |
| Nov 3, 2025 | 1,375.00 | 1,384.80 | 1,358.50 | 1,377.50 | 1,377.50 | 0.59% | 153,029 |
| Oct 31, 2025 | 1,393.90 | 1,393.90 | 1,359.00 | 1,369.40 | 1,369.40 | -0.80% | 89,969 |
| Oct 30, 2025 | 1,352.30 | 1,385.80 | 1,352.30 | 1,380.40 | 1,380.40 | -0.59% | 88,649 |
| Oct 29, 2025 | 1,380.00 | 1,394.00 | 1,371.30 | 1,388.60 | 1,388.60 | 0.87% | 83,090 |
| Oct 28, 2025 | 1,370.00 | 1,388.60 | 1,361.90 | 1,376.60 | 1,376.60 | 1.23% | 89,372 |
| Oct 27, 2025 | 1,373.90 | 1,373.90 | 1,344.00 | 1,359.90 | 1,359.90 | -0.37% | 434,619 |