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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,248	1,255	1,255	1,267.7	1,245	98,034
January 13, 2026	1,260	1,256.7	1,256.7	1,273	1,245.1	112,348
January 12, 2026	1,260	1,259.4	1,259.4	1,276.1	1,250.1	59,404
January 09, 2026	1,298	1,272.8	1,272.8	1,298	1,269	87,881
January 08, 2026	1,290.3	1,282	1,282	1,304.8	1,270.1	401,990
January 07, 2026	1,307.5	1,290.3	1,290.3	1,308.2	1,285.1	50,118
January 06, 2026	1,315.4	1,298.1	1,298.1	1,324.8	1,293	112,578
January 05, 2026	1,325	1,315.4	1,315.4	1,325	1,302	59,237
January 02, 2026	1,312.1	1,318.9	1,318.9	1,327.1	1,307	83,659
January 01, 2026	1,333.4	1,315.4	1,315.4	1,333.5	1,311	26,061
December 31, 2025	1,315.1	1,320	1,320	1,325	1,306.2	48,429
December 30, 2025	1,325.1	1,318.1	1,318.1	1,335	1,310.3	85,335
December 29, 2025	1,350	1,330	1,330	1,357.8	1,327.2	38,977
December 26, 2025	1,360.2	1,345	1,345	1,360.2	1,335.1	40,463
December 24, 2025	1,361	1,360.2	1,360.2	1,377	1,353.2	78,163
December 23, 2025	1,359	1,359.4	1,359.4	1,363.7	1,337	51,308
December 22, 2025	1,319.4	1,359	1,359	1,364.7	1,319.4	74,993
December 19, 2025	1,324.1	1,317.8	1,317.8	1,341	1,306	63,620
December 18, 2025	1,310	1,324.1	1,324.1	1,332.5	1,287.8	82,376
December 17, 2025	1,330	1,315	1,315	1,335	1,310.1	55,583
December 16, 2025	1,367.5	1,335.1	1,335.1	1,378	1,331.4	51,678
December 15, 2025	1,380	1,362	1,362	1,384.8	1,345	167,017
December 12, 2025	1,388	1,384.8	1,384.8	1,388	1,373.9	114,877
December 11, 2025	1,364	1,379.7	1,379.7	1,380	1,351.8	368,495
December 10, 2025	1,350.2	1,364	1,364	1,368.5	1,341.7	89,274
December 09, 2025	1,340.1	1,351.8	1,351.8	1,356.7	1,323.8	82,394
December 08, 2025	1,353.9	1,344.4	1,344.4	1,359	1,330.1	83,201
December 05, 2025	1,347.6	1,350.9	1,350.9	1,359.9	1,330	62,711
December 04, 2025	1,348.3	1,347.6	1,347.6	1,358.9	1,343.5	38,983
December 03, 2025	1,342	1,348.1	1,348.1	1,361.6	1,335.3	78,965
December 02, 2025	1,330.5	1,335.4	1,335.4	1,339	1,321.4	89,101
December 01, 2025	1,350	1,329	1,329	1,350	1,322	165,242
November 28, 2025	1,358	1,351.3	1,351.3	1,366	1,332	90,586
November 27, 2025	1,354	1,356.7	1,356.7	1,361.8	1,338.3	128,405
November 26, 2025	1,348.9	1,350.5	1,350.5	1,354	1,328.8	141,188
November 25, 2025	1,348.1	1,347	1,347	1,350.5	1,322	110,903
November 24, 2025	1,332.1	1,348.1	1,348.1	1,355	1,326.2	126,089
November 21, 2025	1,338.5	1,330	1,330	1,344.2	1,315.3	133,332
November 19, 2025	1,300.5	1,341.2	1,341.2	1,346.8	1,297.4	207,933
November 18, 2025	1,316	1,300.4	1,300.4	1,316	1,279	351,333
November 17, 2025	1,350	1,308.2	1,308.2	1,352.9	1,293.2	496,386
November 14, 2025	1,353	1,341.5	1,341.5	1,353	1,325.8	190,449
November 13, 2025	1,360	1,355.7	1,355.7	1,367.8	1,343.6	71,460
November 12, 2025	1,365	1,359.1	1,359.1	1,365	1,349.5	102,434
November 11, 2025	1,362	1,355.1	1,355.1	1,362	1,337.9	83,768
November 10, 2025	1,374.9	1,349.8	1,349.8	1,387.9	1,337.7	258,940
November 07, 2025	1,363.7	1,373.5	1,373.5	1,381.9	1,341	85,581
November 06, 2025	1,399.9	1,363.7	1,363.7	1,399.9	1,360.1	140,818
November 04, 2025	1,372.5	1,390.5	1,390.5	1,395.9	1,372.2	194,428
November 03, 2025	1,375	1,377.5	1,377.5	1,384.8	1,358.5	153,108
October 31, 2025	1,393.9	1,369.4	1,369.4	1,393.9	1,359	89,971
October 30, 2025	1,352.3	1,380.4	1,380.4	1,385.8	1,352.3	88,650
October 29, 2025	1,380	1,388.6	1,388.6	1,394	1,371.3	83,238
October 28, 2025	1,370	1,376.6	1,376.6	1,388.6	1,361.9	89,379
October 27, 2025	1,373.9	1,359.9	1,359.9	1,373.9	1,344	434,619
October 24, 2025	1,370	1,365	1,365	1,372	1,351.3	315,646
October 23, 2025	1,377.4	1,360.6	1,360.6	1,397.1	1,357	368,216
October 21, 2025	1,363.9	1,360	1,360	1,378.6	1,351.2	79,732
October 20, 2025	1,364.2	1,340.7	1,340.7	1,376.8	1,328	369,377
October 17, 2025	1,331	1,348.8	1,348.8	1,362	1,325.1	554,090

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