Skip to main content
Rain Industries Limited (BOM:500339)
India flag India · Delayed Price · Currency is INR
131.75
+0.75 (0.57%)
At close: Apr 28, 2026

Rain Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026129.00133.20129.00131.00131.002.22%48,133
Apr 24, 2026132.95132.95127.35128.15128.15-2.99%65,298
Apr 23, 2026132.65135.85131.15132.10132.10-0.41%159,756
Apr 22, 2026130.05133.00130.05132.65132.651.14%100,871
Apr 21, 2026133.05135.60130.25131.15131.15-1.54%83,301
Apr 20, 2026132.50139.00129.55133.20133.200.57%202,673
Apr 17, 2026132.95135.05131.90132.45132.450.30%125,033
Apr 16, 2026128.50133.00126.75132.05132.053.85%198,874
Apr 15, 2026126.90128.75126.75127.15127.152.54%118,393
Apr 13, 2026121.00126.80118.20124.00124.001.10%126,289
Apr 10, 2026122.95124.50121.90122.65122.651.78%76,851
Apr 9, 2026118.00124.95117.80120.50120.502.16%167,331
Apr 8, 2026114.60119.90114.60117.95117.956.89%162,067
Apr 7, 2026111.40113.00110.05110.35110.35-0.90%74,411
Apr 6, 2026111.75113.10109.05111.35111.35-1.63%129,129
Apr 2, 2026113.00113.70109.50113.20113.20-1.44%78,626
Apr 1, 2026110.00116.35109.25114.85114.857.59%148,315
Mar 30, 2026107.90114.35106.10106.75106.75-2.15%150,728
Mar 27, 2026109.25114.45108.55109.10109.10-0.55%183,223
Mar 25, 2026106.20112.25106.20109.70109.704.63%241,353
Mar 24, 2026107.00107.40102.70104.85104.851.85%120,627
Mar 23, 2026107.00107.15102.40102.95102.95-5.59%148,758
Mar 20, 2026109.20111.95108.40109.05109.051.07%197,662
Mar 19, 2026111.95113.75107.15107.90107.90-6.21%114,026
Mar 18, 2026113.65116.70113.65115.05115.051.41%305,654
Mar 17, 2026112.70114.80111.00113.45113.450.67%79,401
Mar 16, 2026112.60114.40110.05112.70112.700.31%115,691
Mar 13, 2026118.35118.55111.00112.35112.35-5.19%100,234
Mar 12, 2026118.55120.30113.20118.50118.50-0.04%132,464
Mar 11, 2026121.60125.25117.50118.55118.55-1.86%137,235
Mar 10, 2026119.95121.75117.30120.80120.804.32%128,796
Mar 9, 2026130.70130.70115.10115.80115.80-12.87%278,847
Mar 6, 2026133.85139.00132.00132.90132.90-0.67%44,003
Mar 5, 2026135.20138.15132.00133.80133.80-1.04%119,993
Mar 4, 2026140.55140.55126.75135.20135.20-5.75%268,629
Mar 2, 2026126.90148.15126.90143.45143.45-3.50%189,969
Feb 27, 2026155.00155.00147.50148.65148.65-3.76%107,325
Feb 26, 2026152.70156.80151.20154.45154.451.28%38,051
Feb 25, 2026147.05153.85147.05152.50152.503.67%130,658
Feb 24, 2026147.50148.00144.90147.10147.10-0.37%64,533
Feb 23, 2026145.70148.65144.45147.65147.651.37%52,309
Feb 20, 2026147.15148.75145.10145.65145.65-1.05%57,236
Feb 19, 2026150.85151.70146.30147.20147.20-2.74%61,530
Feb 18, 2026150.05153.65150.00151.35151.351.17%61,105
Feb 17, 2026150.20154.10148.85149.60149.60-0.37%56,636
Feb 16, 2026150.70151.80148.10150.15150.15-1.48%73,240
Feb 13, 2026155.70156.65151.50152.40152.40-2.87%89,436
Feb 12, 2026159.70162.80155.15156.90156.90-1.44%134,174
Feb 11, 2026165.80167.30157.30159.20159.20-4.04%459,918
Feb 10, 2026165.05175.95164.00165.90165.90-0.42%321,093
Feb 9, 2026164.80168.50158.95166.60166.602.90%126,873
Feb 6, 2026165.70167.25161.05161.90161.90-1.31%114,966
Feb 5, 2026170.55172.05163.60164.05164.05-4.48%109,935
Feb 4, 2026162.65173.00161.00171.75171.755.89%359,202
Feb 3, 2026158.65163.50153.45162.20162.203.87%234,790
Feb 2, 2026157.00158.20150.85156.15156.150.29%125,493
Feb 1, 2026153.95166.00149.85155.70155.700.42%346,946
Jan 30, 2026161.45164.45154.15155.05155.05-5.80%643,827
Jan 29, 2026143.40169.80143.40164.60164.6013.83%2,674,171
Jan 28, 2026144.65148.00142.90144.60144.600.80%96,835
Jan 27, 2026135.10145.00134.45143.45143.456.34%116,854
Jan 23, 2026139.05142.25133.75134.90134.90-3.54%52,930
Jan 22, 2026137.35141.55137.35139.85139.852.34%31,374
Jan 21, 2026131.05140.05130.35136.65136.652.51%65,813
Jan 20, 2026137.05139.00131.50133.30133.30-4.27%67,412
Jan 19, 2026140.00140.00136.75139.25139.25-0.78%25,987
Jan 16, 2026144.65145.35139.40140.35140.35-2.97%49,087
Jan 14, 2026142.50147.10140.70144.65144.652.84%172,864
Jan 13, 2026141.00144.20139.85140.65140.65-0.64%85,022
Jan 12, 2026141.90142.55138.25141.55141.55-0.49%116,519
Jan 9, 2026142.65145.25141.10142.25142.25-1.22%62,763
Jan 8, 2026148.00149.85143.15144.00144.00-3.61%101,735
Jan 7, 2026154.20154.80148.50149.40149.40-3.21%70,496
Jan 6, 2026146.55155.50146.00154.35154.355.14%350,163
Jan 5, 2026146.75147.90144.95146.80146.80-96,904
Jan 2, 2026146.00148.80145.35146.80146.80-401,307
Jan 1, 2026144.45150.90143.70146.80146.801.52%139,623
Dec 31, 2025145.70148.20144.00144.60144.60-0.72%154,349
Dec 30, 2025146.50148.00142.35145.65145.65-0.03%142,156
Dec 29, 2025138.55149.50137.65145.70145.705.16%591,141
Dec 26, 2025128.55140.50127.80138.55138.557.03%326,865
Dec 24, 2025125.40131.00124.95129.45129.453.23%236,938
Dec 23, 2025123.00127.10122.05125.40125.401.62%58,272
Dec 22, 2025124.80125.90122.85123.40123.40-0.84%140,835
Dec 19, 2025111.10125.90111.10124.45124.4512.02%1,321,583
Dec 18, 2025111.00112.65110.00111.10111.10-1.24%32,089
Dec 17, 2025111.40113.65111.35112.50112.500.99%91,767
Dec 16, 2025113.50114.25111.20111.40111.40-2.28%57,755
Dec 15, 2025105.85115.65105.55114.00114.006.59%356,346
Dec 12, 2025105.55107.40105.25106.95106.951.95%35,849
Dec 11, 2025102.80105.50101.90104.90104.902.19%42,734
Dec 10, 2025104.45105.40102.05102.65102.65-1.72%31,618
Dec 9, 2025101.30104.8099.85104.45104.453.11%44,990
Dec 8, 2025104.05106.25101.05101.30101.30-2.97%39,447
Dec 5, 2025105.35105.85104.15104.40104.40-1.18%45,823
Dec 4, 2025106.20108.20105.10105.65105.65-1.40%24,185
Dec 3, 2025107.55108.55106.50107.15107.15-0.60%26,672
Dec 2, 2025106.60108.20106.55107.80107.800.75%45,960
Dec 1, 2025109.35109.80106.40107.00107.00-1.65%43,080
Nov 28, 2025107.70109.30106.80108.80108.801.02%38,744