Rain Industries Limited - RAIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	128.01	126.19	126.19	129.2	125.62	750,108
October 16, 2025	129.98	128.54	128.54	132.4	128.23	1.36M
October 15, 2025	127.05	126.86	126.86	127.76	125.49	713,879
October 14, 2025	129.15	126.8	126.8	129.9	126.35	712,809
October 13, 2025	130.22	129.2	129.2	130.24	128.31	646,298
October 10, 2025	133.05	130.9	130.9	133.55	130.57	601,717
October 09, 2025	133.44	133.05	133.05	134.39	132.2	719,529
October 08, 2025	131.63	132.78	132.78	134.6	130.79	1.23M
October 07, 2025	131.66	131.63	131.63	132.5	130.51	518,793
October 06, 2025	133.17	131.19	131.19	133.92	131	724,912
October 03, 2025	130.5	132.97	132.97	133.8	130.1	960,257
October 01, 2025	128.23	130.03	130.03	130.87	127.51	771,088
September 30, 2025	129.1	128.23	128.23	130.21	127.54	542,654
September 29, 2025	129.5	128.16	128.16	131.19	128	658,624
September 26, 2025	135.02	129.83	129.83	135.03	129	1.21M
September 25, 2025	134.67	135.59	135.59	137.16	134.08	993,228
September 24, 2025	136	134.67	134.67	136.25	134.11	727,127
September 23, 2025	137.65	136.05	136.05	138.35	135.1	958,565
September 22, 2025	138.19	137.58	137.58	139.08	137.1	1.05M
September 19, 2025	139	138.54	138.54	141.25	138.04	695,768
September 18, 2025	139.9	139.12	139.12	140.99	138.75	994,640
September 17, 2025	140	139.31	139.31	142.6	138.82	1.09M
September 16, 2025	138	139.69	139.69	141.25	137.48	1.11M
September 15, 2025	138.5	138.29	138.29	139.86	137.96	652,970
September 12, 2025	138.59	138.63	138.63	140.37	137.86	832,343
September 11, 2025	139.97	138.48	138.48	141.46	137.36	1.02M
September 10, 2025	138.78	139.84	139.84	143	138.26	1.47M
September 09, 2025	139	137.49	137.49	139.62	136.5	726,001
September 08, 2025	138.99	138.68	138.68	141.25	137.91	793,447
September 05, 2025	135.6	138.54	138.54	140.1	134.4	2.06M
September 04, 2025	140.69	135.36	135.36	141.15	135.06	1.22M
September 03, 2025	137.8	138.88	138.88	140.4	136.76	981,206
September 02, 2025	136.41	137.28	137.28	139.8	135.95	957,163
September 01, 2025	136.5	136.41	136.41	137.5	135.34	1.08M
August 29, 2025	136.1	135.85	135.85	139.99	135.15	1.15M
August 28, 2025	140.25	136.09	136.09	140.64	135.45	1.51M
August 26, 2025	146.31	140.55	140.55	146.85	139.81	1.71M
August 25, 2025	149	146.49	146.49	149.96	146.1	769,385
August 22, 2025	151.93	148.7	148.7	153.07	148	1.21M
August 21, 2025	154.51	150.98	150.98	154.9	150.2	1.18M
August 20, 2025	156.49	152.99	152.99	156.99	152.59	1.16M
August 19, 2025	157.3	156.31	156.31	157.85	155.51	855,959
August 18, 2025	157.49	156.21	156.21	159.2	155.61	1.07M
August 14, 2025	158.5	155.55	155.55	158.54	155.01	763,394
August 13, 2025	157.05	157.65	157.65	161.26	155.26	1.31M
August 12, 2025	158.6	157.05	157.05	160.47	156.57	986,081
August 11, 2025	160.25	158.04	158.04	160.65	156.44	1.78M
August 08, 2025	162	160.31	160.31	165	159.25	2.64M
August 07, 2025	161.99	163.34	163.34	168.5	160.44	38.75M
August 06, 2025	155.16	152.13	152.13	155.8	150.51	855,043
August 05, 2025	155.5	155.16	155.16	157.7	154.5	617,213
August 04, 2025	152	155.43	155.43	156.22	151.09	936,697
August 01, 2025	156.76	152.79	152.79	157	152.02	1M
July 31, 2025	154.02	157.01	157.01	160.26	152.6	1.48M
July 30, 2025	157.7	156.79	156.79	158.88	156.5	718,053
July 29, 2025	152.1	157.24	157.24	157.75	151.2	1.19M
July 28, 2025	154	152.45	152.45	155.49	152	972,503
July 25, 2025	161	155.26	155.26	163.15	154.8	1.95M
July 24, 2025	155.5	160.74	160.74	161.49	154.5	3.59M
July 23, 2025	154	155.51	155.51	156	152	1.44M

Rain Industries Limited (RAIN.NS) NSE