Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,509.90
+3.70 (0.25%)
Sep 3, 2025, 3:30 PM IST
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,506.20 | 1,525.90 | 1,497.00 | 1,516.00 | 1,516.00 | 0.65% | 122,820 |
| 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 |
| Jul 16, 2025 | 1,536.00 | 1,560.00 | 1,517.60 | 1,542.60 | 1,542.60 | 1.05% | 100,001 |
| Jul 15, 2025 | 1,545.50 | 1,556.10 | 1,516.30 | 1,526.60 | 1,526.60 | -0.31% | 162,943 |
| Jul 14, 2025 | 1,537.80 | 1,549.90 | 1,510.60 | 1,531.40 | 1,531.40 | 0.28% | 418,699 |
| Jul 11, 2025 | 1,531.40 | 1,581.70 | 1,522.70 | 1,527.20 | 1,527.20 | -0.51% | 152,851 |
| Jul 10, 2025 | 1,521.00 | 1,543.30 | 1,517.20 | 1,535.10 | 1,535.10 | 0.61% | 170,713 |
| Jul 9, 2025 | 1,540.30 | 1,547.60 | 1,521.10 | 1,525.80 | 1,525.80 | -0.97% | 92,043 |
| Jul 8, 2025 | 1,561.00 | 1,576.00 | 1,533.00 | 1,540.70 | 1,540.70 | -2.06% | 107,031 |
| Jul 7, 2025 | 1,602.90 | 1,604.50 | 1,552.10 | 1,573.10 | 1,573.10 | -1.64% | 103,890 |
| Jul 4, 2025 | 1,596.90 | 1,640.00 | 1,568.70 | 1,599.40 | 1,599.40 | 0.84% | 354,799 |
| Jul 3, 2025 | 1,515.10 | 1,600.00 | 1,513.10 | 1,586.10 | 1,586.10 | 4.50% | 269,986 |
| Jul 2, 2025 | 1,556.10 | 1,564.10 | 1,505.90 | 1,517.80 | 1,517.80 | -3.47% | 469,766 |
| Jul 1, 2025 | 1,575.00 | 1,590.00 | 1,525.20 | 1,572.40 | 1,572.40 | 0.67% | 213,326 |
| Jun 30, 2025 | 1,524.00 | 1,578.70 | 1,516.00 | 1,562.00 | 1,562.00 | 3.22% | 166,515 |
| Jun 27, 2025 | 1,523.00 | 1,530.90 | 1,500.00 | 1,513.20 | 1,513.20 | 0.28% | 148,207 |
| Jun 26, 2025 | 1,486.90 | 1,530.00 | 1,481.30 | 1,509.00 | 1,506.00 | 2.51% | 242,307 |
| Jun 25, 2025 | 1,454.00 | 1,492.80 | 1,446.60 | 1,472.00 | 1,469.07 | 2.24% | 167,414 |
| Jun 24, 2025 | 1,474.80 | 1,480.00 | 1,432.30 | 1,439.70 | 1,436.84 | -2.04% | 297,576 |