Rainbow Foundations Limited (BOM:531694)
India
· Delayed Price · Currency is INR 45.60
-0.40 (-0.87%)
At close: Apr 29, 2026
Rainbow Foundations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.50 | 47.00 | 45.50 | 46.00 | 46.00 | 0.70% | 1,288 |
| Apr 27, 2026 | 44.98 | 45.98 | 44.98 | 45.68 | 45.68 | 3.23% | 1,463 |
| Apr 24, 2026 | 47.69 | 47.69 | 44.12 | 44.25 | 44.25 | -4.39% | 1,717 |
| Apr 23, 2026 | 46.98 | 47.90 | 45.00 | 46.28 | 46.28 | 0.85% | 271 |
| Apr 22, 2026 | 45.21 | 47.43 | 45.21 | 45.89 | 45.89 | -3.37% | 1,432 |
| Apr 21, 2026 | 46.00 | 47.98 | 45.00 | 47.49 | 47.49 | 2.19% | 4,442 |
| Apr 20, 2026 | 47.70 | 47.99 | 45.70 | 46.47 | 46.47 | -3.17% | 3,266 |
| Apr 17, 2026 | 48.02 | 48.99 | 47.10 | 47.99 | 47.99 | -2.08% | 2,161 |
| Apr 16, 2026 | 50.39 | 50.39 | 46.80 | 49.01 | 49.01 | 0.04% | 2,113 |
| Apr 15, 2026 | 50.40 | 50.40 | 46.66 | 48.99 | 48.99 | -0.02% | 4,415 |
| Apr 13, 2026 | 49.00 | 49.89 | 48.14 | 49.00 | 49.00 | -0.08% | 626 |
| Apr 10, 2026 | 51.30 | 53.86 | 48.74 | 49.04 | 49.04 | -4.41% | 7,139 |
| Apr 9, 2026 | 49.86 | 51.30 | 49.86 | 51.30 | 51.30 | 2.91% | 10,516 |
| Apr 8, 2026 | 47.50 | 49.86 | 47.50 | 49.85 | 49.85 | 4.97% | 9,782 |
| Apr 7, 2026 | 48.10 | 48.10 | 47.10 | 47.49 | 47.49 | 3.67% | 4,867 |
| Apr 6, 2026 | 44.01 | 45.81 | 44.01 | 45.81 | 45.81 | 5.00% | 7,149 |
| Apr 2, 2026 | 43.25 | 43.63 | 41.80 | 43.63 | 43.63 | 4.98% | 11,304 |
| Apr 1, 2026 | 40.49 | 41.56 | 38.52 | 41.56 | 41.56 | 4.92% | 9,488 |
| Mar 30, 2026 | 40.44 | 40.44 | 36.72 | 39.61 | 39.61 | 2.83% | 15,184 |
| Mar 27, 2026 | 39.99 | 40.00 | 38.26 | 38.52 | 38.52 | -4.23% | 26,374 |
| Mar 25, 2026 | 41.20 | 42.60 | 39.71 | 40.22 | 40.22 | -3.60% | 20,286 |
| Mar 24, 2026 | 44.53 | 44.59 | 41.31 | 41.72 | 41.72 | -1.77% | 11,550 |
| Mar 23, 2026 | 41.00 | 44.55 | 41.00 | 42.47 | 42.47 | 0.09% | 16,987 |
| Mar 20, 2026 | 40.41 | 42.43 | 40.41 | 42.43 | 42.43 | 5.00% | 11,642 |
| Mar 19, 2026 | 40.34 | 41.14 | 39.90 | 40.41 | 40.41 | 0.17% | 4,724 |
| Mar 18, 2026 | 40.23 | 41.20 | 39.80 | 40.34 | 40.34 | 0.27% | 15,842 |
| Mar 17, 2026 | 41.18 | 41.18 | 40.00 | 40.23 | 40.23 | -2.31% | 5,059 |
| Mar 16, 2026 | 42.00 | 42.00 | 41.00 | 41.18 | 41.18 | -1.95% | 42,930 |
| Mar 13, 2026 | 44.42 | 44.42 | 41.90 | 42.00 | 42.00 | -4.52% | 8,723 |
| Mar 12, 2026 | 43.99 | 45.00 | 41.71 | 43.99 | 43.99 | 1.20% | 1,375 |
| Mar 11, 2026 | 41.41 | 43.99 | 41.05 | 43.47 | 43.47 | 2.89% | 2,585 |
| Mar 10, 2026 | 46.30 | 46.30 | 41.96 | 42.25 | 42.25 | -4.20% | 12,120 |
| Mar 9, 2026 | 45.50 | 45.50 | 43.99 | 44.10 | 44.10 | -4.75% | 4,607 |
| Mar 6, 2026 | 46.05 | 47.00 | 45.50 | 46.30 | 46.30 | -1.49% | 1,361 |
| Mar 5, 2026 | 47.22 | 47.22 | 43.75 | 47.00 | 47.00 | 4.49% | 4,710 |
| Mar 4, 2026 | 44.00 | 45.00 | 43.55 | 44.98 | 44.98 | -1.79% | 3,766 |
| Mar 2, 2026 | 46.57 | 46.57 | 44.25 | 45.80 | 45.80 | -1.65% | 7,853 |
| Feb 27, 2026 | 44.29 | 46.57 | 44.29 | 46.57 | 46.57 | 4.98% | 5,907 |
| Feb 26, 2026 | 44.00 | 44.92 | 40.70 | 44.36 | 44.36 | 3.67% | 13,226 |
| Feb 25, 2026 | 44.96 | 45.00 | 42.00 | 42.79 | 42.79 | -3.21% | 17,910 |
| Feb 24, 2026 | 44.11 | 47.90 | 44.08 | 44.21 | 44.21 | -4.70% | 78,066 |
| Feb 23, 2026 | 46.40 | 48.50 | 46.39 | 46.39 | 46.39 | -5.00% | 14,278 |
| Feb 20, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -5.00% | 4,685 |
| Feb 19, 2026 | 51.40 | 56.69 | 51.40 | 51.40 | 51.40 | -4.99% | 7,915 |
| Feb 18, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -4.99% | 10,415 |
| Feb 17, 2026 | 57.51 | 57.55 | 56.94 | 56.94 | 56.94 | -4.99% | 4,969 |
| Feb 16, 2026 | 59.93 | 61.13 | 59.93 | 59.93 | 59.93 | -4.99% | 10,383 |
| Feb 13, 2026 | 65.98 | 65.98 | 62.03 | 63.08 | 63.08 | -1.97% | 10,121 |
| Feb 12, 2026 | 67.80 | 67.80 | 64.01 | 64.35 | 64.35 | -0.62% | 18,070 |
| Feb 11, 2026 | 67.50 | 67.65 | 61.50 | 64.75 | 64.75 | 0.47% | 30,857 |
| Feb 10, 2026 | 63.94 | 64.45 | 63.00 | 64.45 | 64.45 | 4.98% | 20,078 |
| Feb 9, 2026 | 61.23 | 61.39 | 57.20 | 61.39 | 61.39 | 4.99% | 53,348 |
| Feb 6, 2026 | 58.40 | 58.72 | 54.10 | 58.47 | 58.47 | 4.54% | 26,800 |
| Feb 5, 2026 | 59.31 | 59.31 | 54.10 | 55.93 | 55.93 | -0.99% | 25,151 |
| Feb 4, 2026 | 55.99 | 56.49 | 53.00 | 56.49 | 56.49 | 5.00% | 17,016 |
| Feb 3, 2026 | 53.80 | 53.80 | 51.42 | 53.80 | 53.80 | 5.00% | 36,378 |
| Feb 2, 2026 | 49.98 | 51.24 | 49.98 | 51.24 | 51.24 | 9.98% | 58,373 |
| Feb 1, 2026 | 45.48 | 46.59 | 45.48 | 46.59 | 46.59 | 9.99% | 9,835 |
| Jan 30, 2026 | 35.60 | 42.36 | 35.60 | 42.36 | 42.36 | 10.00% | 22,590 |
| Jan 29, 2026 | 37.02 | 41.48 | 37.02 | 38.51 | 38.51 | -1.36% | 7,062 |
| Jan 28, 2026 | 39.80 | 40.00 | 37.00 | 39.04 | 39.04 | -3.51% | 38,968 |
| Jan 27, 2026 | 44.00 | 44.00 | 40.00 | 40.46 | 40.46 | -8.96% | 12,567 |
| Jan 23, 2026 | 47.59 | 47.59 | 44.00 | 44.44 | 44.44 | -4.84% | 838 |
| Jan 22, 2026 | 46.49 | 48.60 | 43.11 | 46.70 | 46.70 | 4.22% | 769 |
| Jan 21, 2026 | 50.00 | 50.00 | 44.40 | 44.81 | 44.81 | -7.61% | 3,944 |
| Jan 20, 2026 | 46.11 | 49.44 | 46.11 | 48.50 | 48.50 | -0.10% | 8,133 |
| Jan 19, 2026 | 47.15 | 50.80 | 47.15 | 48.55 | 48.55 | -2.72% | 4,748 |
| Jan 16, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - | 27 |
| Jan 14, 2026 | 48.85 | 50.80 | 48.00 | 49.91 | 49.91 | 0.12% | 1,168 |
| Jan 13, 2026 | 47.25 | 50.00 | 47.25 | 49.85 | 49.85 | 3.40% | 7,099 |
| Jan 12, 2026 | 48.46 | 50.50 | 45.20 | 48.21 | 48.21 | -0.52% | 4,602 |
| Jan 9, 2026 | 51.99 | 51.99 | 48.30 | 48.46 | 48.46 | -5.88% | 1,774 |
| Jan 8, 2026 | 50.99 | 51.79 | 49.85 | 51.49 | 51.49 | 3.17% | 3,354 |
| Jan 7, 2026 | 47.80 | 49.99 | 47.22 | 49.91 | 49.91 | 4.87% | 14,459 |
| Jan 6, 2026 | 46.16 | 47.79 | 46.16 | 47.59 | 47.59 | 3.10% | 2,362 |
| Jan 5, 2026 | 46.90 | 47.90 | 45.00 | 46.16 | 46.16 | -1.60% | 4,013 |
| Jan 2, 2026 | 48.49 | 48.49 | 46.30 | 46.91 | 46.91 | -0.82% | 6,255 |
| Jan 1, 2026 | 48.70 | 48.96 | 47.21 | 47.30 | 47.30 | -1.60% | 11,510 |
| Dec 31, 2025 | 50.34 | 50.69 | 46.30 | 48.07 | 48.07 | -4.22% | 10,969 |
| Dec 30, 2025 | 49.69 | 50.20 | 48.70 | 50.19 | 50.19 | -0.02% | 3,276 |
| Dec 29, 2025 | 49.98 | 50.49 | 48.59 | 50.20 | 50.20 | 0.44% | 1,268 |
| Dec 26, 2025 | 49.99 | 50.39 | 48.11 | 49.98 | 49.98 | 2.00% | 11,118 |
| Dec 24, 2025 | 47.23 | 49.52 | 47.23 | 49.00 | 49.00 | 0.64% | 7,527 |
| Dec 23, 2025 | 48.60 | 49.34 | 46.50 | 48.69 | 48.69 | 0.27% | 10,061 |
| Dec 22, 2025 | 48.40 | 49.49 | 47.50 | 48.56 | 48.56 | 1.00% | 7,749 |
| Dec 19, 2025 | 48.99 | 50.85 | 47.20 | 48.08 | 48.08 | -2.16% | 15,220 |
| Dec 18, 2025 | 51.22 | 51.47 | 48.01 | 49.14 | 49.14 | -1.62% | 3,550 |
| Dec 17, 2025 | 51.22 | 51.22 | 48.56 | 49.95 | 49.95 | -0.58% | 12,311 |
| Dec 16, 2025 | 50.00 | 50.25 | 48.50 | 50.24 | 50.24 | 0.98% | 9,562 |
| Dec 15, 2025 | 50.50 | 52.49 | 49.01 | 49.75 | 49.75 | -0.40% | 8,147 |
| Dec 12, 2025 | 53.00 | 53.00 | 49.00 | 49.95 | 49.95 | -4.11% | 16,770 |
| Dec 11, 2025 | 52.86 | 53.90 | 51.50 | 52.09 | 52.09 | -1.46% | 2,890 |
| Dec 10, 2025 | 55.89 | 55.89 | 52.02 | 52.86 | 52.86 | -5.42% | 5,026 |
| Dec 9, 2025 | 55.99 | 57.30 | 51.05 | 55.89 | 55.89 | -0.96% | 13,909 |
| Dec 8, 2025 | 58.45 | 59.95 | 56.05 | 56.43 | 56.43 | -3.46% | 4,791 |
| Dec 5, 2025 | 56.80 | 59.90 | 54.00 | 58.45 | 58.45 | 0.93% | 14,439 |
| Dec 4, 2025 | 60.75 | 60.75 | 57.91 | 57.91 | 57.91 | -4.99% | 10,540 |
| Dec 3, 2025 | 62.92 | 62.92 | 59.78 | 60.95 | 60.95 | -3.13% | 21,764 |
| Dec 2, 2025 | 63.00 | 66.99 | 62.00 | 62.92 | 62.92 | -2.48% | 16,487 |
| Dec 1, 2025 | 64.00 | 66.00 | 63.00 | 64.52 | 64.52 | -2.24% | 12,965 |