Rain Industries Limited (RAIN.NS) NSE

127.78

-4.17(-3.16%)

Updated at November 10 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025138.5131.95131.95139.51313.25M
November 06, 2025135.69134.79134.79137.8132.552.37M
November 04, 2025139.69134.92134.92140.1134.511.08M
November 03, 2025133.2138.83138.83139.65133.031.66M
October 31, 2025135133.52133.52135.94133.13530,980
October 30, 2025136.35135.53135.53137.19134.9645,393
October 29, 2025133.32136.58136.58137.7133.11.39M
October 28, 2025131.13133.32133.32134.49130.61.34M
October 27, 2025130130.58130.58131.75129.55545,247
October 24, 2025129.11129.24129.24131.4128904,834
October 23, 2025127.7129.41129.41130.35127.46996,988
October 21, 2025126.6127.7127.7128.52126.6157,363
October 20, 2025126.41126.6126.6127.18124.411.25M
October 17, 2025128.01126.19126.19129.2125.62750,108
October 16, 2025129.98128.54128.54132.4128.231.36M
October 15, 2025127.05126.86126.86127.76125.49713,879
October 14, 2025129.15126.8126.8129.9126.35712,809
October 13, 2025130.22129.2129.2130.24128.31646,298
October 10, 2025133.05130.9130.9133.55130.57601,717
October 09, 2025133.44133.05133.05134.39132.2719,529
October 08, 2025131.63132.78132.78134.6130.791.23M
October 07, 2025131.66131.63131.63132.5130.51518,793
October 06, 2025133.17131.19131.19133.92131724,912
October 03, 2025130.5132.97132.97133.8130.1960,257
October 01, 2025128.23130.03130.03130.87127.51771,088
September 30, 2025129.1128.23128.23130.21127.54542,654
September 29, 2025129.5128.16128.16131.19128658,624
September 26, 2025135.02129.83129.83135.031291.21M
September 25, 2025134.67135.59135.59137.16134.08993,228
September 24, 2025136134.67134.67136.25134.11727,127
September 23, 2025137.65136.05136.05138.35135.1958,565
September 22, 2025138.19137.58137.58139.08137.11.05M
September 19, 2025139138.54138.54141.25138.04695,768
September 18, 2025139.9139.12139.12140.99138.75994,640
September 17, 2025140139.31139.31142.6138.821.09M
September 16, 2025138139.69139.69141.25137.481.11M
September 15, 2025138.5138.29138.29139.86137.96652,970
September 12, 2025138.59138.63138.63140.37137.86832,343
September 11, 2025139.97138.48138.48141.46137.361.02M
September 10, 2025138.78139.84139.84143138.261.47M
September 09, 2025139137.49137.49139.62136.5726,001
September 08, 2025138.99138.68138.68141.25137.91793,447
September 05, 2025135.6138.54138.54140.1134.42.06M
September 04, 2025140.69135.36135.36141.15135.061.22M
September 03, 2025137.8138.88138.88140.4136.76981,206
September 02, 2025136.41137.28137.28139.8135.95957,163
September 01, 2025136.5136.41136.41137.5135.341.08M
August 29, 2025136.1135.85135.85139.99135.151.15M
August 28, 2025140.25136.09136.09140.64135.451.51M
August 26, 2025146.31140.55140.55146.85139.811.71M
August 25, 2025149146.49146.49149.96146.1769,385
August 22, 2025151.93148.7148.7153.071481.21M
August 21, 2025154.51150.98150.98154.9150.21.18M
August 20, 2025156.49152.99152.99156.99152.591.16M
August 19, 2025157.3156.31156.31157.85155.51855,959
August 18, 2025157.49156.21156.21159.2155.611.07M
August 14, 2025158.5155.55155.55158.54155.01763,394
August 13, 2025157.05157.65157.65161.26155.261.31M
August 12, 2025158.6157.05157.05160.47156.57986,081
August 11, 2025160.25158.04158.04160.65156.441.78M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved