Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,433.20
-20.30 (-1.40%)
Aug 21, 2026, 3:29 PM IST
NSE:RAINBOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,458.00 | 1,469.90 | 1,424.60 | 1,433.20 | 1,433.20 | -1.40% | 86,438 |
| Aug 20, 2026 | 1,475.00 | 1,481.30 | 1,444.00 | 1,453.50 | 1,453.50 | -0.57% | 90,078 |
| Aug 19, 2026 | 1,458.00 | 1,475.00 | 1,443.00 | 1,461.80 | 1,461.80 | 0.21% | 42,464 |
| Aug 18, 2026 | 1,475.00 | 1,477.10 | 1,453.00 | 1,458.70 | 1,458.70 | -1.34% | 52,308 |
| Aug 17, 2026 | 1,423.80 | 1,485.20 | 1,423.80 | 1,478.50 | 1,478.50 | 1.14% | 112,226 |
| Aug 14, 2026 | 1,453.00 | 1,468.00 | 1,414.50 | 1,461.80 | 1,461.80 | 0.61% | 230,835 |
| Aug 13, 2026 | 1,470.10 | 1,482.00 | 1,447.50 | 1,453.00 | 1,453.00 | -1.96% | 66,907 |
| Aug 12, 2026 | 1,514.00 | 1,516.40 | 1,472.20 | 1,482.00 | 1,482.00 | -1.47% | 66,397 |
| Aug 11, 2026 | 1,547.00 | 1,547.00 | 1,496.00 | 1,504.10 | 1,504.10 | -2.24% | 68,590 |
| Aug 10, 2026 | 1,550.00 | 1,553.80 | 1,532.10 | 1,538.60 | 1,538.60 | -1.16% | 79,401 |
| Aug 7, 2026 | 1,573.20 | 1,573.20 | 1,531.60 | 1,556.70 | 1,556.70 | -1.05% | 79,910 |
| Aug 6, 2026 | 1,598.60 | 1,606.00 | 1,561.00 | 1,573.20 | 1,573.20 | -1.59% | 100,916 |
| Aug 5, 2026 | 1,575.00 | 1,610.00 | 1,561.50 | 1,598.60 | 1,598.60 | 1.24% | 259,225 |
| Aug 4, 2026 | 1,540.10 | 1,586.00 | 1,535.00 | 1,579.00 | 1,579.00 | 2.16% | 159,672 |
| Aug 3, 2026 | 1,550.00 | 1,574.80 | 1,530.60 | 1,545.60 | 1,545.60 | 1.32% | 161,412 |
| Jul 31, 2026 | 1,530.00 | 1,542.00 | 1,457.00 | 1,525.40 | 1,525.40 | 0.32% | 179,706 |
| Jul 30, 2026 | 1,476.20 | 1,535.00 | 1,476.20 | 1,520.60 | 1,520.60 | 1.60% | 134,389 |
| Jul 29, 2026 | 1,480.00 | 1,500.00 | 1,469.60 | 1,496.70 | 1,496.70 | 1.85% | 58,187 |
| Jul 28, 2026 | 1,489.50 | 1,489.50 | 1,464.30 | 1,469.50 | 1,469.50 | -0.94% | 22,597 |
| Jul 27, 2026 | 1,468.20 | 1,487.00 | 1,464.40 | 1,483.50 | 1,483.50 | 1.76% | 44,019 |
| Jul 24, 2026 | 1,463.90 | 1,475.30 | 1,428.00 | 1,457.80 | 1,457.80 | -0.57% | 56,582 |
| Jul 23, 2026 | 1,496.00 | 1,496.00 | 1,450.00 | 1,466.10 | 1,466.10 | -1.60% | 58,843 |
| Jul 22, 2026 | 1,473.10 | 1,496.80 | 1,452.10 | 1,489.90 | 1,489.90 | 0.42% | 77,418 |
| Jul 21, 2026 | 1,489.20 | 1,500.20 | 1,475.00 | 1,483.70 | 1,483.70 | -0.34% | 58,877 |
| Jul 20, 2026 | 1,493.40 | 1,499.00 | 1,475.00 | 1,492.30 | 1,488.80 | -0.07% | 49,692 |
| Jul 17, 2026 | 1,484.40 | 1,505.00 | 1,470.00 | 1,493.40 | 1,489.90 | 0.17% | 55,868 |
| Jul 16, 2026 | 1,501.60 | 1,503.20 | 1,477.60 | 1,490.80 | 1,487.30 | -0.72% | 68,218 |
| Jul 15, 2026 | 1,497.00 | 1,508.00 | 1,466.40 | 1,501.60 | 1,498.08 | 1.18% | 71,630 |
| Jul 14, 2026 | 1,483.10 | 1,493.00 | 1,455.10 | 1,484.10 | 1,480.62 | 0.05% | 101,392 |
| Jul 13, 2026 | 1,462.60 | 1,497.00 | 1,449.30 | 1,483.40 | 1,479.92 | 0.88% | 76,582 |
| Jul 10, 2026 | 1,489.90 | 1,492.60 | 1,457.00 | 1,470.40 | 1,466.95 | -0.75% | 67,378 |
| Jul 9, 2026 | 1,439.90 | 1,511.70 | 1,426.70 | 1,481.50 | 1,478.03 | 3.52% | 202,371 |
| Jul 8, 2026 | 1,408.10 | 1,440.00 | 1,405.50 | 1,431.10 | 1,427.74 | 0.64% | 113,530 |
| Jul 7, 2026 | 1,454.00 | 1,454.00 | 1,415.70 | 1,422.00 | 1,418.66 | -1.36% | 111,441 |
| Jul 6, 2026 | 1,450.00 | 1,458.80 | 1,436.00 | 1,441.60 | 1,438.22 | 0.11% | 56,342 |
| Jul 3, 2026 | 1,435.00 | 1,450.30 | 1,417.80 | 1,440.00 | 1,436.62 | 1.35% | 74,400 |
| Jul 2, 2026 | 1,427.90 | 1,427.90 | 1,400.00 | 1,420.80 | 1,417.47 | -0.11% | 111,291 |
| Jul 1, 2026 | 1,414.00 | 1,435.80 | 1,403.00 | 1,422.30 | 1,418.96 | 0.57% | 68,028 |
| Jun 30, 2026 | 1,413.00 | 1,430.00 | 1,397.00 | 1,414.20 | 1,410.88 | 0.62% | 139,360 |
| Jun 29, 2026 | 1,434.50 | 1,454.00 | 1,390.00 | 1,405.50 | 1,402.20 | -2.02% | 137,325 |
| Jun 25, 2026 | 1,448.00 | 1,454.00 | 1,430.00 | 1,434.50 | 1,431.14 | 0.03% | 65,526 |
| Jun 24, 2026 | 1,437.00 | 1,463.00 | 1,425.00 | 1,434.10 | 1,430.74 | -0.46% | 69,622 |
| Jun 23, 2026 | 1,459.00 | 1,487.70 | 1,437.60 | 1,440.70 | 1,437.32 | -0.42% | 103,561 |
| Jun 22, 2026 | 1,475.00 | 1,486.80 | 1,439.00 | 1,446.80 | 1,443.41 | -1.63% | 126,237 |
| Jun 19, 2026 | 1,442.80 | 1,495.00 | 1,428.00 | 1,470.80 | 1,467.35 | 1.43% | 216,444 |
| Jun 18, 2026 | 1,445.00 | 1,452.20 | 1,416.30 | 1,450.00 | 1,446.60 | 0.38% | 83,135 |
| Jun 17, 2026 | 1,429.70 | 1,449.00 | 1,416.90 | 1,444.50 | 1,441.11 | 1.53% | 86,400 |
| Jun 16, 2026 | 1,430.00 | 1,430.00 | 1,408.00 | 1,422.70 | 1,419.36 | 0.29% | 101,004 |
| Jun 15, 2026 | 1,374.00 | 1,425.00 | 1,374.00 | 1,418.60 | 1,415.27 | 3.93% | 332,699 |
| Jun 12, 2026 | 1,340.00 | 1,368.00 | 1,340.00 | 1,365.00 | 1,361.80 | 1.87% | 72,355 |