Rain Industries Limited (RAIN.NS) NSE

140.37

+1.83(+1.32%)

Updated at September 08 01:20PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 2025162160.31160.31165159.252.64M
August 07, 2025161.99163.34163.34168.5160.4438.75M
August 06, 2025155.16152.13152.13155.8150.51855,043
August 05, 2025155.5155.16155.16157.7154.5617,213
August 04, 2025152155.43155.43156.22151.09936,697
August 01, 2025156.76152.79152.79157152.021M
July 31, 2025154.02157.01157.01160.26152.61.48M
July 30, 2025157.7156.79156.79158.88156.5718,053
July 29, 2025152.1157.24157.24157.75151.21.19M
July 28, 2025154152.45152.45155.49152972,503
July 25, 2025161155.26155.26163.15154.81.95M
July 24, 2025155.5160.74160.74161.49154.53.59M
July 23, 2025154155.51155.511561521.44M
July 22, 2025154.7152.47152.47155.4151.99979,224
July 21, 2025150153.52153.52154.9149.11.13M
July 18, 2025150.7150.04150.04151.85148.9619,785
July 17, 2025151.35150.58150.58152.9149.35776,825
July 16, 2025150.75150.33150.33151.95149.2718,628
July 15, 2025146.8150.63150.63151.9146.241.48M
July 14, 2025146.1146.23146.23146.98144.84443,292
July 11, 2025145.1146146147.39145557,658
July 10, 2025146.98145.99145.99147.06145.11390,642
July 09, 2025145.61146.24146.24147.31142.91672,193
July 08, 2025146.2146.09146.09147.59145.46416,877
July 07, 2025148.8146.35146.35149.7146588,553
July 04, 2025150.9149.23149.23150.9148.38626,868
July 03, 2025145.35150.67150.67154.22145.352.68M
July 02, 2025147.51146.64146.64147.59145.51558,331
July 01, 2025147.7147.39147.39149.23146.37269,035
June 30, 2025148.57147.66147.66149.5146.99406,766
June 27, 2025147.1148.57148.57150.72146.631.09M
June 26, 2025147.3146.83146.83150.02146.3606,854
June 25, 2025145.01147.75147.75148.76145.01691,850
June 24, 2025144.5145.33145.33147.61144.5590,981
June 23, 2025142.55142.92142.92143.85140.46689,018
June 20, 2025142.41141.5141.5143.99140.61.35M
June 19, 2025145.05142.41142.41146.49141.63867,098
June 18, 2025146.06146.09146.09148.12145485,336
June 17, 2025148146.06146.06150.01145.18544,142
June 16, 2025149.49148.04148.04150.16143.6771,087
June 13, 2025146.33149.03149.03149.68145.95757,902
June 12, 2025154.98150.67150.671561501.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved