Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,149.50
-35.10 (-2.96%)
Jan 30, 2026, 10:30 AM IST
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |