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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,201.5	1,197	1,197	1,212.9	1,190.2	42,439
February 19, 2026	1,210	1,201.4	1,201.4	1,238	1,187.1	49,307
February 18, 2026	1,222.9	1,209.7	1,209.7	1,232.8	1,205.7	29,289
February 17, 2026	1,183	1,221	1,221	1,244.3	1,180	146,855
February 16, 2026	1,186.1	1,181.5	1,181.5	1,206.3	1,170	106,767
February 13, 2026	1,217	1,186.1	1,186.1	1,217	1,176.4	92,573
February 12, 2026	1,221.9	1,215.7	1,215.7	1,222.8	1,202	97,060
February 11, 2026	1,212.5	1,220	1,220	1,244.4	1,209.6	181,154
February 10, 2026	1,155	1,206.8	1,206.8	1,217.9	1,144.7	341,832
February 09, 2026	1,127.3	1,148.6	1,148.6	1,154	1,117.6	188,963
February 06, 2026	1,128	1,126.6	1,126.6	1,131.7	1,098.4	140,505
February 05, 2026	1,123	1,128.3	1,128.3	1,130.7	1,092.3	181,465
February 04, 2026	1,114.6	1,122.6	1,122.6	1,128.1	1,090	295,679
February 03, 2026	1,172	1,114.5	1,114.5	1,172	1,111	326,534
February 02, 2026	1,160	1,149.7	1,149.7	1,163	1,122	50,635
February 01, 2026	1,150	1,144.4	1,144.4	1,158.1	1,136.5	125,478
January 30, 2026	1,170	1,138.1	1,138.1	1,178.7	1,123	355,410
January 29, 2026	1,180.1	1,184.6	1,184.6	1,192	1,155.4	115,048
January 28, 2026	1,188.5	1,188.2	1,188.2	1,198.5	1,166	120,434
January 27, 2026	1,185.6	1,188.5	1,188.5	1,199	1,154.8	67,125
January 23, 2026	1,189.9	1,185.6	1,185.6	1,192.4	1,160.8	73,221
January 22, 2026	1,202.6	1,175	1,175	1,210	1,171	499,309
January 21, 2026	1,210	1,204.9	1,204.9	1,225	1,194	194,325
January 20, 2026	1,253.2	1,210.1	1,210.1	1,253.3	1,204.7	299,543
January 19, 2026	1,265	1,259	1,259	1,270	1,253.1	65,984
January 16, 2026	1,248.8	1,266.4	1,266.4	1,285	1,241.1	133,696
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

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