Rainbow Children's Medicare Limited - RAINBOW.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,331	1,348.8	1,348.8	1,362	1,325.1	554,090
October 16, 2025	1,330	1,317	1,317	1,334.3	1,309.3	389,358
October 15, 2025	1,330.3	1,322.5	1,322.5	1,340.5	1,319	92,303
October 14, 2025	1,340	1,329.8	1,329.8	1,340.3	1,325.5	114,813
October 13, 2025	1,350.3	1,330.9	1,330.9	1,350.6	1,327.3	201,536
October 10, 2025	1,326	1,346.5	1,346.5	1,360.9	1,320.2	371,491
October 09, 2025	1,318.9	1,320	1,320	1,326.5	1,302.7	964,008
October 08, 2025	1,342.3	1,314.4	1,314.4	1,356.9	1,308	268,170
October 07, 2025	1,332.1	1,329.9	1,329.9	1,353.5	1,327.5	530,582
October 06, 2025	1,364	1,328.9	1,328.9	1,364	1,325	253,261
October 03, 2025	1,357	1,354.2	1,354.2	1,373.5	1,335.3	140,717
October 01, 2025	1,356	1,343.6	1,343.6	1,359	1,335	292,681
September 30, 2025	1,345.9	1,356	1,356	1,367	1,341	122,842
September 29, 2025	1,365	1,340.5	1,340.5	1,370.3	1,330.5	116,039
September 26, 2025	1,381	1,361.8	1,361.8	1,392	1,337.1	175,453
September 25, 2025	1,397.1	1,385.1	1,385.1	1,397.2	1,381.8	47,447
September 24, 2025	1,413.8	1,392.1	1,392.1	1,417.5	1,390	49,688
September 23, 2025	1,416.2	1,413.8	1,413.8	1,419	1,393	173,225
September 22, 2025	1,418.8	1,409.5	1,409.5	1,419	1,395	100,950
September 19, 2025	1,451.9	1,418.9	1,418.9	1,452.1	1,415	134,306
September 18, 2025	1,455	1,448.9	1,448.9	1,469.8	1,445.5	43,370
September 17, 2025	1,474	1,457	1,457	1,475.3	1,441	81,501
September 16, 2025	1,456.6	1,453.5	1,453.5	1,464	1,450.6	43,600
September 15, 2025	1,457.1	1,456.6	1,456.6	1,464.9	1,440	280,378
September 12, 2025	1,483.1	1,462.7	1,462.7	1,499	1,442.3	186,529
September 11, 2025	1,500	1,484.9	1,484.9	1,511.1	1,478.8	67,494
September 10, 2025	1,500	1,488.8	1,488.8	1,501.8	1,480	93,756
September 09, 2025	1,481.5	1,483.8	1,483.8	1,507.7	1,474.2	154,656
September 08, 2025	1,510	1,481.5	1,481.5	1,515	1,478.1	368,670
September 05, 2025	1,519.5	1,510.4	1,510.4	1,524	1,496.1	56,943
September 04, 2025	1,529	1,519.5	1,519.5	1,533.4	1,509	59,989
September 03, 2025	1,506.2	1,510.3	1,510.3	1,525.9	1,497	166,958
September 02, 2025	1,505.5	1,506.2	1,506.2	1,511.9	1,491	32,608
September 01, 2025	1,507	1,500.7	1,500.7	1,513.5	1,480	94,508
August 29, 2025	1,503.4	1,502.1	1,502.1	1,514.8	1,491.2	63,549
August 28, 2025	1,500.1	1,496.2	1,496.2	1,503	1,487	49,595
August 26, 2025	1,518.5	1,507.8	1,507.8	1,527.7	1,497.8	87,736
August 25, 2025	1,577.3	1,525.3	1,525.3	1,577.3	1,519.9	108,678
August 22, 2025	1,586.6	1,577.4	1,577.4	1,593.7	1,561.1	38,802
August 21, 2025	1,580.1	1,586.6	1,586.6	1,591	1,570	59,096
August 20, 2025	1,569.8	1,580.1	1,580.1	1,585	1,569.8	27,509
August 19, 2025	1,577.6	1,568	1,568	1,592.4	1,555	93,315
August 18, 2025	1,570	1,558.5	1,558.5	1,584	1,547	72,387
August 14, 2025	1,555	1,552.5	1,552.5	1,565	1,528.1	149,801
August 13, 2025	1,541	1,548.2	1,548.2	1,569	1,534.1	178,331
August 12, 2025	1,520.9	1,537.6	1,537.6	1,548	1,512.6	101,194
August 11, 2025	1,490	1,503.9	1,503.9	1,511.9	1,464.6	102,834
August 08, 2025	1,490.5	1,468.5	1,468.5	1,490.6	1,451	158,889
August 07, 2025	1,477	1,483.1	1,483.1	1,491.9	1,464	53,808
August 06, 2025	1,500	1,484.4	1,484.4	1,512.2	1,472.7	49,689
August 05, 2025	1,503	1,502.7	1,502.7	1,519	1,475.4	369,547
August 04, 2025	1,530	1,502.6	1,502.6	1,548.9	1,488.6	140,512
August 01, 2025	1,525	1,526.6	1,526.6	1,539.8	1,522	189,695
July 31, 2025	1,515.9	1,524.4	1,524.4	1,532.4	1,496.7	100,317
July 30, 2025	1,531.2	1,517.2	1,517.2	1,548.8	1,511.1	80,644
July 29, 2025	1,527.8	1,525.1	1,525.1	1,561.6	1,518.8	78,440
July 28, 2025	1,550	1,540.8	1,540.8	1,569.9	1,526.6	112,763
July 25, 2025	1,620	1,556.4	1,556.4	1,620.5	1,539	248,086
July 24, 2025	1,535	1,623.9	1,623.9	1,645.7	1,527.6	1.13M
July 23, 2025	1,525	1,534.5	1,534.5	1,540	1,516.7	182,460

Rainbow Children's Medicare Limited (RAINBOW.NS) NSE