Rain Industries Limited (RAIN.NS) NSE

104.72

-0.83(-0.79%)

Updated at December 05 12:42PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025106.7105.55105.55108.3105.041.29M
December 03, 2025107.8106.9106.9108.59106.5855,282
December 02, 2025106.9107.8107.8108.2106.45935,801
December 01, 2025109.49106.9106.9109.79106.461.18M
November 28, 2025107.55108.91108.91109.47106.751.13M
November 27, 2025109.97107.6107.6110.88107.111.77M
November 26, 2025110.12109.69109.69110.8108.161.36M
November 25, 2025106.79109.71109.71110.95106.542.14M
November 24, 2025112.23105.96105.96112.231056.57M
November 21, 2025113.1112.29112.29113.6111.631.19M
November 19, 2025115.25113.01113.01115.42112.112.02M
November 18, 2025116.9115.09115.09117.43114.751.76M
November 17, 2025117.35117.11117.11121.26116.871.86M
November 14, 2025119.1116.87116.87119.29115.83.31M
November 13, 2025122.1119.79119.79123.3119.31.95M
November 12, 2025124122.1122.1124.68121.331.77M
November 11, 2025128123.7123.7128.331232.01M
November 10, 2025131.95127.78127.78132.2127.21.34M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved