Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,293.80
+17.60 (1.38%)
Apr 22, 2026, 3:30 PM IST
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,277.00 | 1,321.00 | 1,265.80 | 1,303.00 | - | 2.10% | 195,297 |
| 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 |
| Mar 13, 2026 | 1,163.10 | 1,165.00 | 1,130.40 | 1,132.70 | 1,132.70 | -3.52% | 121,683 |
| Mar 12, 2026 | 1,203.00 | 1,203.00 | 1,166.40 | 1,174.00 | 1,174.00 | -2.48% | 163,454 |
| Mar 11, 2026 | 1,188.00 | 1,214.00 | 1,174.20 | 1,203.90 | 1,203.90 | 1.75% | 109,666 |
| Mar 10, 2026 | 1,198.30 | 1,199.00 | 1,162.00 | 1,183.20 | 1,183.20 | 0.04% | 125,027 |
| Mar 9, 2026 | 1,189.00 | 1,190.60 | 1,153.50 | 1,182.70 | 1,182.70 | -1.39% | 93,392 |
| Mar 6, 2026 | 1,210.00 | 1,210.50 | 1,164.10 | 1,199.40 | 1,199.40 | -0.92% | 172,404 |
| Mar 5, 2026 | 1,213.00 | 1,250.00 | 1,165.60 | 1,210.50 | 1,210.50 | -0.35% | 177,171 |
| Mar 4, 2026 | 1,188.00 | 1,225.90 | 1,170.20 | 1,214.70 | 1,214.70 | 1.18% | 178,667 |
| Mar 2, 2026 | 1,136.00 | 1,210.00 | 1,135.00 | 1,200.50 | 1,200.50 | 0.91% | 84,392 |
| Feb 27, 2026 | 1,219.90 | 1,219.90 | 1,185.00 | 1,189.70 | 1,189.70 | -1.50% | 53,089 |
| Feb 26, 2026 | 1,215.00 | 1,221.60 | 1,199.10 | 1,207.80 | 1,207.80 | -0.22% | 56,677 |
| Feb 25, 2026 | 1,199.00 | 1,213.40 | 1,199.00 | 1,210.50 | 1,210.50 | 0.95% | 45,346 |
| Feb 24, 2026 | 1,218.90 | 1,218.90 | 1,195.30 | 1,199.10 | 1,199.10 | -1.48% | 42,489 |
| Feb 23, 2026 | 1,197.00 | 1,225.60 | 1,191.00 | 1,217.10 | 1,217.10 | 1.68% | 68,880 |
| Feb 20, 2026 | 1,201.50 | 1,212.90 | 1,190.20 | 1,197.00 | 1,197.00 | -0.37% | 42,028 |
| Feb 19, 2026 | 1,210.00 | 1,238.00 | 1,187.10 | 1,201.40 | 1,201.40 | -0.69% | 49,301 |
| Feb 18, 2026 | 1,222.90 | 1,232.80 | 1,205.70 | 1,209.70 | 1,209.70 | -0.93% | 29,288 |
| Feb 17, 2026 | 1,183.00 | 1,244.30 | 1,180.00 | 1,221.00 | 1,221.00 | 3.34% | 146,855 |
| Feb 16, 2026 | 1,186.10 | 1,206.30 | 1,170.00 | 1,181.50 | 1,181.50 | -0.39% | 106,727 |
| Feb 13, 2026 | 1,217.00 | 1,217.00 | 1,176.40 | 1,186.10 | 1,186.10 | -2.43% | 92,573 |
| Feb 12, 2026 | 1,221.90 | 1,222.80 | 1,202.00 | 1,215.70 | 1,215.70 | -0.35% | 97,059 |
| Feb 11, 2026 | 1,212.50 | 1,244.40 | 1,209.60 | 1,220.00 | 1,220.00 | 1.09% | 181,153 |
| Feb 10, 2026 | 1,155.00 | 1,217.90 | 1,144.70 | 1,206.80 | 1,206.80 | 5.07% | 341,832 |
| Feb 9, 2026 | 1,127.30 | 1,154.00 | 1,117.60 | 1,148.60 | 1,148.60 | 1.95% | 188,962 |
| Feb 6, 2026 | 1,128.00 | 1,131.70 | 1,098.40 | 1,126.60 | 1,126.60 | -0.15% | 140,476 |
| Feb 5, 2026 | 1,123.00 | 1,130.70 | 1,092.30 | 1,128.30 | 1,128.30 | 0.51% | 181,463 |