Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,280.00
-34.30 (-2.61%)
Oct 1, 2026, 3:29 PM IST
NSE:RAINBOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,304.30 | 1,306.40 | 1,266.20 | 1,279.80 | 1,279.80 | -2.62% | 219,253 |
| Sep 30, 2026 | 1,360.80 | 1,383.00 | 1,305.10 | 1,314.30 | 1,314.30 | -3.91% | 363,556 |
| Sep 29, 2026 | 1,374.80 | 1,385.70 | 1,351.10 | 1,367.80 | 1,367.80 | -0.35% | 229,899 |
| Sep 28, 2026 | 1,374.20 | 1,384.10 | 1,347.60 | 1,372.60 | 1,372.60 | -0.12% | 145,801 |
| Sep 25, 2026 | 1,410.00 | 1,422.30 | 1,350.00 | 1,374.20 | 1,374.20 | -2.72% | 433,047 |
| Sep 24, 2026 | 1,401.00 | 1,415.00 | 1,372.30 | 1,412.60 | 1,412.60 | 0.43% | 239,564 |
| Sep 23, 2026 | 1,429.80 | 1,443.40 | 1,400.60 | 1,406.50 | 1,406.50 | -1.71% | 93,353 |
| Sep 22, 2026 | 1,442.00 | 1,454.60 | 1,411.20 | 1,430.90 | 1,430.90 | -0.60% | 95,288 |
| Sep 21, 2026 | 1,441.40 | 1,452.30 | 1,435.10 | 1,439.60 | 1,439.60 | -1.04% | 93,792 |
| Sep 18, 2026 | 1,473.40 | 1,494.90 | 1,447.40 | 1,454.70 | 1,454.70 | -1.27% | 99,805 |
| Sep 17, 2026 | 1,455.00 | 1,505.00 | 1,451.10 | 1,473.40 | 1,473.40 | 1.11% | 108,213 |
| Sep 16, 2026 | 1,449.90 | 1,464.70 | 1,424.50 | 1,457.20 | 1,457.20 | 0.24% | 55,338 |
| Sep 15, 2026 | 1,443.10 | 1,460.00 | 1,424.00 | 1,453.70 | 1,453.70 | 0.61% | 72,380 |
| Sep 11, 2026 | 1,453.50 | 1,461.70 | 1,430.10 | 1,444.90 | 1,444.90 | -1.04% | 82,388 |
| Sep 10, 2026 | 1,449.00 | 1,478.90 | 1,442.50 | 1,460.10 | 1,460.10 | 0.62% | 75,652 |
| Sep 9, 2026 | 1,445.00 | 1,474.70 | 1,440.80 | 1,451.10 | 1,451.10 | 0.08% | 97,345 |
| Sep 8, 2026 | 1,469.90 | 1,479.00 | 1,444.70 | 1,449.90 | 1,449.90 | -1.36% | 65,166 |
| Sep 7, 2026 | 1,447.20 | 1,487.60 | 1,442.00 | 1,469.90 | 1,469.90 | 1.57% | 115,787 |
| Sep 4, 2026 | 1,460.00 | 1,460.00 | 1,432.30 | 1,447.20 | 1,447.20 | 0.44% | 49,513 |
| Sep 3, 2026 | 1,440.00 | 1,454.90 | 1,430.50 | 1,440.80 | 1,440.80 | 0.54% | 105,674 |
| Sep 2, 2026 | 1,440.00 | 1,440.00 | 1,421.00 | 1,433.00 | 1,433.00 | -0.93% | 38,375 |
| Sep 1, 2026 | 1,420.00 | 1,469.20 | 1,414.30 | 1,446.40 | 1,446.40 | 2.24% | 184,439 |
| Aug 31, 2026 | 1,432.00 | 1,442.00 | 1,410.00 | 1,414.70 | 1,414.70 | -1.95% | 90,124 |
| Aug 28, 2026 | 1,441.00 | 1,457.80 | 1,430.60 | 1,442.80 | 1,442.80 | 0.12% | 68,321 |
| Aug 27, 2026 | 1,445.00 | 1,449.90 | 1,423.90 | 1,441.00 | 1,441.00 | -0.39% | 69,440 |
| Aug 26, 2026 | 1,423.00 | 1,466.30 | 1,409.40 | 1,446.70 | 1,446.70 | 0.10% | 119,965 |
| Aug 25, 2026 | 1,465.00 | 1,470.00 | 1,439.10 | 1,445.20 | 1,445.20 | -1.02% | 31,536 |
| Aug 24, 2026 | 1,433.10 | 1,471.00 | 1,433.00 | 1,460.10 | 1,460.10 | 1.88% | 102,157 |
| 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 |