Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,369.60
-10.70 (-0.78%)
Jun 1, 2026, 3:30 PM IST
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,395.00 | 1,395.00 | 1,351.20 | 1,369.60 | 1,369.60 | -0.78% | 66,526 |
| May 29, 2026 | 1,377.10 | 1,394.00 | 1,361.00 | 1,380.30 | 1,380.30 | 0.23% | 119,276 |
| May 27, 2026 | 1,361.00 | 1,379.90 | 1,345.80 | 1,377.10 | 1,377.10 | 0.86% | 69,295 |
| May 26, 2026 | 1,356.60 | 1,390.20 | 1,343.80 | 1,365.40 | 1,365.40 | 1.14% | 147,680 |
| May 25, 2026 | 1,365.00 | 1,376.90 | 1,317.50 | 1,350.00 | 1,350.00 | -0.37% | 199,598 |
| May 22, 2026 | 1,357.80 | 1,360.00 | 1,322.00 | 1,355.00 | 1,355.00 | 0.76% | 121,726 |
| May 21, 2026 | 1,359.50 | 1,365.00 | 1,336.00 | 1,344.80 | 1,344.80 | 0.21% | 64,120 |
| May 20, 2026 | 1,350.00 | 1,358.30 | 1,325.20 | 1,342.00 | 1,342.00 | -0.64% | 103,440 |
| May 19, 2026 | 1,355.00 | 1,363.00 | 1,340.50 | 1,350.70 | 1,350.70 | -0.04% | 72,643 |
| May 18, 2026 | 1,336.00 | 1,356.00 | 1,321.30 | 1,351.30 | 1,351.30 | 1.13% | 186,587 |
| May 15, 2026 | 1,316.30 | 1,341.70 | 1,305.80 | 1,336.20 | 1,336.20 | 1.52% | 181,345 |
| May 14, 2026 | 1,304.40 | 1,324.00 | 1,285.10 | 1,316.20 | 1,316.20 | 0.90% | 133,025 |
| May 13, 2026 | 1,269.90 | 1,316.00 | 1,269.90 | 1,304.40 | 1,304.40 | 3.26% | 211,299 |
| May 12, 2026 | 1,295.30 | 1,307.00 | 1,258.90 | 1,263.20 | 1,263.20 | -2.42% | 108,942 |
| May 11, 2026 | 1,310.90 | 1,319.90 | 1,285.10 | 1,294.50 | 1,294.50 | -0.77% | 360,361 |
| May 8, 2026 | 1,289.10 | 1,335.00 | 1,276.60 | 1,304.50 | 1,304.50 | 0.95% | 802,279 |
| May 7, 2026 | 1,299.00 | 1,318.00 | 1,286.40 | 1,292.20 | 1,292.20 | 0.69% | 233,911 |
| May 6, 2026 | 1,279.90 | 1,295.00 | 1,261.90 | 1,283.40 | 1,283.40 | 2.04% | 606,921 |
| May 5, 2026 | 1,249.90 | 1,265.00 | 1,236.50 | 1,257.80 | 1,257.80 | -0.23% | 172,065 |
| May 4, 2026 | 1,250.00 | 1,281.90 | 1,250.00 | 1,260.70 | 1,260.70 | 0.67% | 80,813 |
| Apr 30, 2026 | 1,258.00 | 1,263.10 | 1,249.80 | 1,252.30 | 1,252.30 | -0.94% | 56,502 |
| Apr 29, 2026 | 1,255.00 | 1,271.40 | 1,246.00 | 1,264.20 | 1,264.20 | 1.80% | 116,385 |
| Apr 28, 2026 | 1,258.00 | 1,268.50 | 1,227.20 | 1,241.90 | 1,241.90 | -1.00% | 129,683 |
| Apr 27, 2026 | 1,248.00 | 1,265.10 | 1,238.40 | 1,254.40 | 1,254.40 | 0.97% | 68,008 |
| Apr 24, 2026 | 1,270.00 | 1,270.00 | 1,225.00 | 1,242.30 | 1,242.30 | -2.03% | 91,483 |
| Apr 23, 2026 | 1,288.50 | 1,303.00 | 1,262.20 | 1,268.00 | 1,268.00 | -1.99% | 85,062 |
| Apr 22, 2026 | 1,277.00 | 1,321.00 | 1,265.80 | 1,293.80 | 1,293.80 | 1.38% | 296,822 |
| Apr 21, 2026 | 1,257.50 | 1,279.90 | 1,245.70 | 1,276.20 | 1,276.20 | 2.42% | 87,933 |
| Apr 20, 2026 | 1,280.00 | 1,280.00 | 1,234.50 | 1,246.10 | 1,246.10 | -0.18% | 161,860 |
| Apr 17, 2026 | 1,269.50 | 1,269.50 | 1,241.90 | 1,248.40 | 1,248.40 | -0.68% | 74,369 |
| Apr 16, 2026 | 1,283.30 | 1,283.30 | 1,236.70 | 1,256.90 | 1,256.90 | -0.64% | 104,653 |
| Apr 15, 2026 | 1,276.90 | 1,288.00 | 1,259.20 | 1,265.00 | 1,265.00 | -0.85% | 169,784 |
| Apr 13, 2026 | 1,227.00 | 1,288.90 | 1,227.00 | 1,275.80 | 1,275.80 | 2.09% | 125,703 |
| Apr 10, 2026 | 1,246.00 | 1,261.70 | 1,226.30 | 1,249.70 | 1,249.70 | -0.34% | 135,550 |
| Apr 9, 2026 | 1,264.90 | 1,264.90 | 1,225.90 | 1,254.00 | 1,254.00 | -1.35% | 229,803 |
| Apr 8, 2026 | 1,241.00 | 1,281.60 | 1,211.30 | 1,271.10 | 1,271.10 | 3.57% | 300,699 |
| Apr 7, 2026 | 1,169.90 | 1,322.00 | 1,155.10 | 1,227.30 | 1,227.30 | 4.91% | 3,145,136 |
| Apr 6, 2026 | 1,162.00 | 1,175.20 | 1,150.00 | 1,169.90 | 1,169.90 | 1.77% | 86,302 |
| Apr 2, 2026 | 1,175.20 | 1,175.20 | 1,120.50 | 1,149.50 | 1,149.50 | -2.19% | 165,937 |
| Apr 1, 2026 | 1,183.90 | 1,183.90 | 1,165.20 | 1,175.20 | 1,175.20 | 1.04% | 193,022 |
| Mar 30, 2026 | 1,141.00 | 1,174.00 | 1,134.40 | 1,163.10 | 1,163.10 | -0.11% | 216,584 |
| Mar 27, 2026 | 1,155.20 | 1,179.00 | 1,149.00 | 1,164.40 | 1,164.40 | -0.34% | 218,514 |
| Mar 25, 2026 | 1,153.40 | 1,180.50 | 1,136.00 | 1,168.40 | 1,168.40 | 1.79% | 97,396 |
| Mar 24, 2026 | 1,126.00 | 1,152.00 | 1,104.00 | 1,147.80 | 1,147.80 | 3.78% | 119,607 |
| Mar 23, 2026 | 1,105.00 | 1,113.40 | 1,084.00 | 1,106.00 | 1,106.00 | -0.74% | 220,208 |
| Mar 20, 2026 | 1,119.70 | 1,124.20 | 1,101.60 | 1,114.30 | 1,114.30 | 0.95% | 89,133 |
| Mar 19, 2026 | 1,101.00 | 1,120.30 | 1,091.40 | 1,103.80 | 1,103.80 | -1.79% | 233,257 |
| Mar 18, 2026 | 1,132.00 | 1,133.30 | 1,108.20 | 1,123.90 | 1,123.90 | -0.32% | 321,416 |
| Mar 17, 2026 | 1,127.60 | 1,133.80 | 1,107.40 | 1,127.50 | 1,127.50 | 0.85% | 68,734 |
| Mar 16, 2026 | 1,132.70 | 1,138.20 | 1,107.00 | 1,118.00 | 1,118.00 | -1.30% | 85,899 |