Rainbow Children's Medicare Limited (NSE:RAINBOW)
India · Delayed Price · Currency is INR 1,458.00
-23.50 (-1.59%)
Jul 10, 2026, 3:30 PM IST
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,489.90 | 1,492.60 | 1,457.00 | 1,470.40 | 1,470.40 | -0.75% | 67,378 |
| Jul 9, 2026 | 1,439.90 | 1,511.70 | 1,426.70 | 1,481.50 | 1,481.50 | 3.52% | 202,371 |
| Jul 8, 2026 | 1,408.10 | 1,440.00 | 1,405.50 | 1,431.10 | 1,431.10 | 0.64% | 113,530 |
| Jul 7, 2026 | 1,454.00 | 1,454.00 | 1,415.70 | 1,422.00 | 1,422.00 | -1.36% | 111,441 |
| Jul 6, 2026 | 1,450.00 | 1,458.80 | 1,436.00 | 1,441.60 | 1,441.60 | 0.11% | 56,342 |
| Jul 3, 2026 | 1,435.00 | 1,450.30 | 1,417.80 | 1,440.00 | 1,440.00 | 1.35% | 74,400 |
| Jul 2, 2026 | 1,427.90 | 1,427.90 | 1,400.00 | 1,420.80 | 1,420.80 | -0.11% | 111,291 |
| Jul 1, 2026 | 1,414.00 | 1,435.80 | 1,403.00 | 1,422.30 | 1,422.30 | 0.57% | 68,028 |
| Jun 30, 2026 | 1,413.00 | 1,430.00 | 1,397.00 | 1,414.20 | 1,414.20 | 0.62% | 139,360 |
| Jun 29, 2026 | 1,434.50 | 1,454.00 | 1,390.00 | 1,405.50 | 1,405.50 | -2.02% | 137,325 |
| Jun 25, 2026 | 1,448.00 | 1,454.00 | 1,430.00 | 1,434.50 | 1,434.50 | 0.03% | 65,526 |
| Jun 24, 2026 | 1,437.00 | 1,463.00 | 1,425.00 | 1,434.10 | 1,434.10 | -0.46% | 69,622 |
| Jun 23, 2026 | 1,459.00 | 1,487.70 | 1,437.60 | 1,440.70 | 1,440.70 | -0.42% | 103,561 |
| Jun 22, 2026 | 1,475.00 | 1,486.80 | 1,439.00 | 1,446.80 | 1,446.80 | -1.63% | 126,237 |
| Jun 19, 2026 | 1,442.80 | 1,495.00 | 1,428.00 | 1,470.80 | 1,470.80 | 1.43% | 216,444 |
| Jun 18, 2026 | 1,445.00 | 1,452.20 | 1,416.30 | 1,450.00 | 1,450.00 | 0.38% | 83,135 |
| Jun 17, 2026 | 1,429.70 | 1,449.00 | 1,416.90 | 1,444.50 | 1,444.50 | 1.53% | 86,400 |
| Jun 16, 2026 | 1,430.00 | 1,430.00 | 1,408.00 | 1,422.70 | 1,422.70 | 0.29% | 101,004 |
| Jun 15, 2026 | 1,374.00 | 1,425.00 | 1,374.00 | 1,418.60 | 1,418.60 | 3.93% | 332,699 |
| Jun 12, 2026 | 1,340.00 | 1,368.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.87% | 72,355 |
| Jun 11, 2026 | 1,326.80 | 1,350.10 | 1,326.80 | 1,339.90 | 1,339.90 | -0.05% | 40,681 |
| Jun 10, 2026 | 1,320.00 | 1,354.90 | 1,313.50 | 1,340.60 | 1,340.60 | 1.05% | 127,201 |
| Jun 9, 2026 | 1,361.20 | 1,361.20 | 1,318.00 | 1,326.70 | 1,326.70 | -1.23% | 112,703 |
| Jun 8, 2026 | 1,337.50 | 1,349.90 | 1,330.00 | 1,343.20 | 1,343.20 | -0.01% | 68,928 |
| Jun 5, 2026 | 1,356.90 | 1,366.90 | 1,332.10 | 1,343.30 | 1,343.30 | -0.27% | 76,791 |
| Jun 4, 2026 | 1,359.00 | 1,361.00 | 1,337.00 | 1,347.00 | 1,347.00 | -0.53% | 102,088 |
| Jun 3, 2026 | 1,340.00 | 1,364.90 | 1,311.00 | 1,354.20 | 1,354.20 | 0.95% | 68,546 |
| Jun 2, 2026 | 1,347.60 | 1,358.70 | 1,318.90 | 1,341.40 | 1,341.40 | -2.06% | 137,432 |
| 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 |