Rain Industries Limited (RAIN.NS) NSE

128.91

-0.92(-0.71%)

Updated at September 29 01:19PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved