India markets open in 27 minutes

Rain Industries Limited (RAIN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
244.45-10.75 (-4.21%)
At close: 3:57PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
03-Aug-2021256.30259.65242.10244.45244.452,81,659
02-Aug-2021270.00272.90251.60255.20255.203,21,291
30-Jul-2021266.00268.50257.15261.15261.153,63,156
29-Jul-2021254.20269.40254.20265.85265.853,42,967
28-Jul-2021258.00258.00246.00254.20254.203,80,055
27-Jul-2021257.00263.30252.15256.65256.653,72,723
26-Jul-2021253.00257.55251.10254.20254.203,28,185
23-Jul-2021252.95255.70247.50253.90253.905,08,240
22-Jul-2021237.15253.00237.15249.45249.456,97,275
20-Jul-2021243.00246.75232.90236.95236.955,74,969
19-Jul-2021230.55243.55228.10239.65239.654,98,636
16-Jul-2021233.80234.80229.45232.60232.604,23,021
15-Jul-2021229.10234.90228.25231.75231.754,42,844
14-Jul-2021235.20236.20226.90229.30229.304,33,339
13-Jul-2021237.95238.60232.95235.15235.152,98,557
12-Jul-2021239.50239.65230.35236.95236.955,10,751
09-Jul-2021228.00237.45224.00235.30235.3014,05,872
08-Jul-2021221.00229.90217.50226.60226.6010,09,984
07-Jul-2021201.30224.60201.30219.60219.6020,61,351
06-Jul-2021201.85208.90198.15201.20201.205,65,980
05-Jul-2021192.70202.90192.40200.45200.455,20,269
02-Jul-2021192.05193.35190.10191.40191.402,20,765
01-Jul-2021195.00196.25191.05192.05192.051,99,339
30-Jun-2021194.75198.35192.30194.80194.802,86,593
29-Jun-2021192.30196.40191.60192.70192.702,97,598
28-Jun-2021192.85194.65190.10192.25192.251,74,715
25-Jun-2021188.05193.55187.55190.00190.002,03,479
24-Jun-2021191.35192.50186.65187.85187.852,92,794
23-Jun-2021196.35196.35188.40190.40190.402,79,428
22-Jun-2021193.15198.40192.35194.75194.754,74,044
21-Jun-2021187.95194.00185.55192.60192.604,54,351
18-Jun-2021198.30202.60182.65190.95190.957,79,279
17-Jun-2021195.40206.65193.20196.75196.755,57,008
16-Jun-2021199.20206.75195.45198.20198.2013,01,975
15-Jun-2021182.35202.80182.35199.40199.4022,63,370
14-Jun-2021182.30184.25175.35182.35182.355,17,188
11-Jun-2021183.50185.05180.70181.30181.302,35,961
10-Jun-2021181.85185.40179.45182.45182.453,71,751
09-Jun-2021186.20192.70178.30180.00180.003,96,832
08-Jun-2021184.55190.00183.70185.75185.7510,50,504
07-Jun-2021178.95184.85176.90182.95182.954,54,799
04-Jun-2021181.05182.05176.60177.70177.704,28,326
03-Jun-2021178.40184.10178.35180.90180.901,93,071
02-Jun-2021176.60179.45176.60178.30178.302,58,776
01-Jun-2021177.00181.80176.00177.85177.855,66,851
31-May-2021178.05179.30175.50176.05176.051,69,573
28-May-2021184.15186.80175.40177.85177.854,51,698
27-May-2021181.90185.30178.25184.25184.255,60,450
26-May-2021180.00185.00178.95180.65180.652,80,804
25-May-2021175.00183.45173.65178.95178.956,72,404
24-May-2021174.05175.50171.10173.15173.153,25,784
21-May-2021175.40176.05173.05174.00174.002,74,680
20-May-2021176.00177.45172.15173.50173.505,13,369
19-May-2021177.90178.25172.50174.30174.302,25,989
18-May-2021169.80178.80169.05176.70176.707,57,065
17-May-2021171.60171.60167.00167.90167.902,32,065
14-May-2021176.40178.55166.80169.15169.156,15,615
12-May-2021179.50181.60174.65175.70175.704,97,778
11-May-2021181.00182.70177.75179.00179.005,07,299
10-May-2021182.50185.50182.00182.60182.606,66,838
07-May-2021176.50183.00174.00181.35181.355,96,819
06-May-2021179.70182.50173.85175.45175.454,58,076
05-May-2021182.30182.85178.50179.60179.603,11,244
04-May-2021188.50192.45177.00179.15179.157,27,325
03-May-2021180.45184.95176.30183.50183.506,14,707
30-Apr-2021182.00191.00178.10179.20179.207,26,122
29-Apr-2021181.00188.00178.70184.85184.8515,51,331
28-Apr-2021187.40187.40178.10179.10179.103,93,047
27-Apr-2021187.35190.25178.90184.00184.004,37,868
26-Apr-2021176.95186.75175.50184.85184.857,58,323
23-Apr-2021166.00179.80164.50173.75173.758,87,732
22-Apr-2021160.10169.65155.25164.30164.304,29,021
20-Apr-2021165.10167.50159.05160.85160.851,84,422
19-Apr-2021155.15164.00153.40162.20162.203,37,658
16-Apr-2021159.45171.25157.15163.90163.904,71,218
15-Apr-2021150.15159.35148.00157.80157.803,70,639
13-Apr-2021151.95156.85150.75154.40154.402,67,014
12-Apr-2021164.50164.50147.10150.50150.505,44,067
09-Apr-2021169.45173.45166.20168.30168.303,72,377
08-Apr-2021163.75174.90163.00168.85168.858,88,850
07-Apr-2021152.50165.50151.95162.05162.056,62,638
06-Apr-2021151.40152.35146.35150.90150.904,39,923
05-Apr-2021149.00153.40145.25147.10147.104,24,375
01-Apr-2021144.35154.00144.05150.00150.003,24,649
31-Mar-2021143.90146.20141.55142.90142.901,29,612
30-Mar-2021144.75148.15141.90143.70143.702,09,157
26-Mar-2021143.65145.30137.70140.20140.201,98,146
25-Mar-2021142.00143.00137.75141.00141.001,10,448
24-Mar-2021147.90148.75140.90141.30141.301,99,287
23-Mar-2021148.15150.45147.30147.90147.901,04,552
22-Mar-2021147.00151.40145.60148.20148.201,16,477
19-Mar-2021143.00148.00137.80146.45146.451,87,011
18-Mar-2021146.65151.00143.15146.60146.602,79,110
17-Mar-2021151.90152.60145.00146.10146.103,80,532
16-Mar-2021156.50158.40150.95151.90151.902,77,665
15-Mar-2021149.25158.00143.75155.90155.907,14,820
12-Mar-2021152.10155.15146.60148.35148.355,77,288
10-Mar-2021149.25154.75147.75153.00153.003,70,220
09-Mar-2021157.55157.55145.25147.80147.802,16,980
08-Mar-2021155.00159.65154.65156.05156.052,41,067
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...