Rainbow Children's Medicare Limited (BOM:543524)
India
· Delayed Price · Currency is INR 1,178.70
-20.15 (-1.68%)
At close: Mar 9, 2026
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,188.05 | 1,202.70 | 1,163.35 | 1,198.85 | 1,198.85 | -0.71% | 3,474 |
| Mar 5, 2026 | 1,236.25 | 1,236.25 | 1,165.50 | 1,207.45 | 1,207.45 | -0.20% | 5,684 |
| Mar 4, 2026 | 1,181.25 | 1,225.00 | 1,180.20 | 1,209.90 | 1,209.90 | 0.43% | 11,254 |
| Mar 2, 2026 | 1,008.75 | 1,208.60 | 1,008.75 | 1,204.70 | 1,204.70 | 1.44% | 3,260 |
| Feb 27, 2026 | 1,200.15 | 1,208.15 | 1,180.00 | 1,187.55 | 1,187.55 | -1.69% | 3,766 |
| Feb 26, 2026 | 1,208.70 | 1,221.00 | 1,203.35 | 1,207.95 | 1,207.95 | -0.05% | 2,522 |
| Feb 25, 2026 | 1,205.80 | 1,213.20 | 1,199.55 | 1,208.50 | 1,208.50 | 0.92% | 2,270 |
| Feb 24, 2026 | 1,200.05 | 1,215.60 | 1,194.20 | 1,197.45 | 1,197.45 | -1.57% | 1,707 |
| Feb 23, 2026 | 1,178.55 | 1,223.20 | 1,178.55 | 1,216.50 | 1,216.50 | 1.70% | 3,029 |
| Feb 20, 2026 | 1,166.35 | 1,223.75 | 1,166.35 | 1,196.20 | 1,196.20 | -0.64% | 5,872 |
| Feb 19, 2026 | 1,210.40 | 1,220.20 | 1,186.45 | 1,203.90 | 1,203.90 | -0.53% | 3,505 |
| Feb 18, 2026 | 1,220.10 | 1,224.20 | 1,207.00 | 1,210.35 | 1,210.35 | -0.77% | 1,486 |
| Feb 17, 2026 | 1,182.35 | 1,247.40 | 1,179.35 | 1,219.80 | 1,219.80 | 3.17% | 18,840 |
| Feb 16, 2026 | 1,185.00 | 1,203.25 | 1,170.00 | 1,182.35 | 1,182.35 | -0.22% | 6,556 |
| Feb 13, 2026 | 1,210.15 | 1,211.20 | 1,176.60 | 1,184.95 | 1,184.95 | -2.53% | 9,988 |
| Feb 12, 2026 | 1,210.65 | 1,224.00 | 1,201.65 | 1,215.75 | 1,215.75 | -0.36% | 393,565 |
| Feb 11, 2026 | 1,209.00 | 1,244.05 | 1,209.00 | 1,220.10 | 1,220.10 | 1.64% | 11,362 |
| Feb 10, 2026 | 1,151.95 | 1,218.45 | 1,146.65 | 1,200.45 | 1,200.45 | 4.82% | 30,937 |
| Feb 9, 2026 | 1,123.40 | 1,155.00 | 1,116.80 | 1,145.20 | 1,145.20 | 1.95% | 37,841 |
| Feb 6, 2026 | 1,128.50 | 1,131.90 | 1,099.00 | 1,123.30 | 1,123.30 | -0.45% | 15,004 |
| Feb 5, 2026 | 1,123.00 | 1,131.00 | 1,092.30 | 1,128.40 | 1,128.40 | 0.52% | 3,898 |
| Feb 4, 2026 | 1,114.60 | 1,129.30 | 1,090.00 | 1,122.55 | 1,122.55 | 0.72% | 14,688 |
| Feb 3, 2026 | 1,170.50 | 1,171.00 | 1,110.50 | 1,114.55 | 1,114.55 | -3.02% | 129,825 |
| Feb 2, 2026 | 1,150.90 | 1,160.00 | 1,122.05 | 1,149.30 | 1,149.30 | 0.17% | 7,831 |
| Feb 1, 2026 | 1,145.30 | 1,156.50 | 1,136.75 | 1,147.40 | 1,147.40 | 0.89% | 4,161 |
| Jan 30, 2026 | 1,170.00 | 1,170.00 | 1,123.50 | 1,137.30 | 1,137.30 | -3.83% | 10,544 |
| Jan 29, 2026 | 1,187.00 | 1,191.65 | 1,156.00 | 1,182.65 | 1,182.65 | -0.53% | 8,716 |
| Jan 28, 2026 | 1,199.90 | 1,199.90 | 1,168.00 | 1,189.00 | 1,189.00 | 0.18% | 3,223 |
| Jan 27, 2026 | 1,183.55 | 1,199.60 | 1,154.40 | 1,186.90 | 1,186.90 | 0.09% | 8,528 |
| Jan 23, 2026 | 1,177.60 | 1,193.00 | 1,161.60 | 1,185.85 | 1,185.85 | 0.71% | 8,434 |
| Jan 22, 2026 | 1,208.20 | 1,208.20 | 1,172.20 | 1,177.45 | 1,177.45 | -2.26% | 14,622 |
| Jan 21, 2026 | 1,209.05 | 1,214.30 | 1,195.45 | 1,204.70 | 1,204.70 | -0.42% | 7,880 |
| Jan 20, 2026 | 1,251.85 | 1,251.85 | 1,205.00 | 1,209.80 | 1,209.80 | -3.98% | 43,890 |
| Jan 19, 2026 | 1,255.05 | 1,269.90 | 1,254.40 | 1,259.90 | 1,259.90 | -0.43% | 1,235 |
| Jan 16, 2026 | 1,235.60 | 1,279.90 | 1,235.60 | 1,265.30 | 1,265.30 | 0.84% | 4,977 |
| Jan 14, 2026 | 1,241.55 | 1,267.40 | 1,241.55 | 1,254.70 | 1,254.70 | 0.08% | 3,630 |
| Jan 13, 2026 | 1,250.05 | 1,278.50 | 1,245.25 | 1,253.75 | 1,253.75 | -0.50% | 6,760 |
| Jan 12, 2026 | 1,252.30 | 1,276.35 | 1,249.10 | 1,260.05 | 1,260.05 | -1.04% | 7,657 |
| Jan 9, 2026 | 1,282.60 | 1,283.95 | 1,269.00 | 1,273.30 | 1,273.30 | -0.68% | 5,668 |
| Jan 8, 2026 | 1,280.75 | 1,292.85 | 1,270.80 | 1,282.00 | 1,282.00 | -0.67% | 10,335 |
| Jan 7, 2026 | 1,297.50 | 1,299.05 | 1,285.00 | 1,290.60 | 1,290.60 | -0.52% | 101,185 |
| Jan 6, 2026 | 1,312.80 | 1,319.05 | 1,294.25 | 1,297.35 | 1,297.35 | -1.36% | 4,811 |
| Jan 5, 2026 | 1,318.80 | 1,318.80 | 1,302.90 | 1,315.25 | 1,315.25 | -0.27% | 1,025 |
| Jan 2, 2026 | 1,308.95 | 1,325.50 | 1,308.00 | 1,318.75 | 1,318.75 | 0.31% | 856 |
| Jan 1, 2026 | 1,323.30 | 1,331.55 | 1,311.00 | 1,314.65 | 1,314.65 | -0.38% | 498 |
| Dec 31, 2025 | 1,316.00 | 1,323.95 | 1,307.10 | 1,319.70 | 1,319.70 | 0.11% | 2,747 |
| Dec 30, 2025 | 1,329.90 | 1,329.90 | 1,309.40 | 1,318.20 | 1,318.20 | -0.89% | 6,886 |
| Dec 29, 2025 | 1,345.95 | 1,345.95 | 1,316.75 | 1,330.05 | 1,330.05 | -1.13% | 8,300 |
| Dec 26, 2025 | 1,359.30 | 1,359.30 | 1,336.65 | 1,345.20 | 1,345.20 | -1.03% | 2,026 |
| Dec 24, 2025 | 1,376.45 | 1,376.45 | 1,352.85 | 1,359.25 | 1,359.25 | 0.04% | 2,749 |
| Dec 23, 2025 | 1,347.25 | 1,363.30 | 1,337.65 | 1,358.75 | 1,358.75 | - | 805 |
| Dec 22, 2025 | 1,306.55 | 1,363.90 | 1,306.55 | 1,358.75 | 1,358.75 | 2.39% | 6,417 |
| Dec 19, 2025 | 1,322.15 | 1,340.00 | 1,306.05 | 1,327.05 | 1,327.05 | 0.15% | 5,767 |
| Dec 18, 2025 | 1,301.00 | 1,328.75 | 1,288.10 | 1,325.00 | 1,325.00 | 0.79% | 3,711 |
| Dec 17, 2025 | 1,334.85 | 1,334.85 | 1,311.00 | 1,314.55 | 1,314.55 | -1.70% | 3,690 |
| Dec 16, 2025 | 1,360.90 | 1,360.90 | 1,332.00 | 1,337.35 | 1,337.35 | -1.73% | 1,160 |
| Dec 15, 2025 | 1,376.05 | 1,381.95 | 1,345.00 | 1,360.85 | 1,360.85 | -1.73% | 9,758 |
| Dec 12, 2025 | 1,389.00 | 1,389.00 | 1,373.45 | 1,384.80 | 1,384.80 | 0.66% | 1,717 |
| Dec 11, 2025 | 1,362.15 | 1,378.95 | 1,354.65 | 1,375.70 | 1,375.70 | 1.00% | 1,746 |
| Dec 10, 2025 | 1,352.45 | 1,366.00 | 1,341.65 | 1,362.05 | 1,362.05 | 0.71% | 3,601 |
| Dec 9, 2025 | 1,321.85 | 1,355.40 | 1,321.85 | 1,352.50 | 1,352.50 | 0.55% | 4,626 |
| Dec 8, 2025 | 1,346.30 | 1,353.10 | 1,331.00 | 1,345.10 | 1,345.10 | -0.45% | 7,032 |
| Dec 5, 2025 | 1,323.35 | 1,358.90 | 1,323.35 | 1,351.15 | 1,351.15 | 0.33% | 1,382 |
| Dec 4, 2025 | 1,354.30 | 1,354.30 | 1,344.00 | 1,346.75 | 1,346.75 | -0.07% | 1,020 |
| Dec 3, 2025 | 1,336.35 | 1,360.20 | 1,336.35 | 1,347.75 | 1,347.75 | 0.94% | 2,142 |
| Dec 2, 2025 | 1,326.20 | 1,337.95 | 1,319.05 | 1,335.25 | 1,335.25 | 0.47% | 5,205 |
| Dec 1, 2025 | 1,330.05 | 1,347.95 | 1,321.25 | 1,329.00 | 1,329.00 | -2.28% | 5,397 |
| Nov 28, 2025 | 1,361.85 | 1,375.80 | 1,332.10 | 1,360.05 | 1,360.05 | 0.15% | 8,476 |
| Nov 27, 2025 | 1,354.90 | 1,362.50 | 1,338.05 | 1,358.00 | 1,358.00 | 0.58% | 101,764 |
| Nov 26, 2025 | 1,330.20 | 1,353.00 | 1,330.20 | 1,350.20 | 1,350.20 | 0.14% | 6,870 |
| Nov 25, 2025 | 1,349.95 | 1,350.80 | 1,323.30 | 1,348.30 | 1,348.30 | 0.02% | 3,186 |
| Nov 24, 2025 | 1,334.70 | 1,357.10 | 1,324.85 | 1,348.05 | 1,348.05 | 1.34% | 7,080 |
| Nov 21, 2025 | 1,338.95 | 1,340.00 | 1,316.00 | 1,330.20 | 1,330.20 | -0.59% | 6,099 |
| Nov 20, 2025 | 1,334.10 | 1,341.85 | 1,330.10 | 1,338.05 | 1,338.05 | -0.19% | 2,188 |
| Nov 19, 2025 | 1,304.55 | 1,346.40 | 1,297.25 | 1,340.65 | 1,340.65 | 3.10% | 5,815 |
| Nov 18, 2025 | 1,328.75 | 1,328.75 | 1,279.20 | 1,300.35 | 1,300.35 | -0.55% | 8,939 |
| Nov 17, 2025 | 1,345.80 | 1,347.65 | 1,294.00 | 1,307.55 | 1,307.55 | -2.53% | 30,812 |
| Nov 14, 2025 | 1,348.75 | 1,348.80 | 1,328.00 | 1,341.55 | 1,341.55 | -0.96% | 3,546 |
| Nov 13, 2025 | 1,354.45 | 1,363.20 | 1,342.00 | 1,354.55 | 1,354.55 | -0.24% | 2,894 |
| Nov 12, 2025 | 1,361.35 | 1,363.55 | 1,349.00 | 1,357.80 | 1,357.80 | 0.17% | 5,759 |
| Nov 11, 2025 | 1,360.10 | 1,361.65 | 1,338.20 | 1,355.55 | 1,355.55 | 0.39% | 9,629 |
| Nov 10, 2025 | 1,372.25 | 1,375.45 | 1,335.45 | 1,350.35 | 1,350.35 | -1.74% | 20,789 |
| Nov 7, 2025 | 1,369.50 | 1,381.05 | 1,343.50 | 1,374.25 | 1,374.25 | 0.79% | 3,875 |
| Nov 6, 2025 | 1,398.00 | 1,398.00 | 1,358.95 | 1,363.45 | 1,363.45 | -1.94% | 5,320 |
| Nov 4, 2025 | 1,383.20 | 1,395.10 | 1,372.90 | 1,390.40 | 1,390.40 | 1.13% | 70,228 |
| Nov 3, 2025 | 1,369.40 | 1,383.20 | 1,359.60 | 1,374.90 | 1,374.90 | 0.43% | 6,576 |
| Oct 31, 2025 | 1,380.05 | 1,380.25 | 1,358.95 | 1,369.05 | 1,369.05 | -0.84% | 9,007 |
| Oct 30, 2025 | 1,364.90 | 1,385.35 | 1,362.55 | 1,380.60 | 1,380.60 | -0.57% | 2,231 |
| Oct 29, 2025 | 1,393.95 | 1,393.95 | 1,372.55 | 1,388.55 | 1,388.55 | 0.88% | 3,134 |
| Oct 28, 2025 | 1,356.60 | 1,389.20 | 1,356.60 | 1,376.45 | 1,376.45 | 1.24% | 2,962 |
| Oct 27, 2025 | 1,369.00 | 1,369.05 | 1,345.00 | 1,359.60 | 1,359.60 | -0.42% | 8,534 |
| Oct 24, 2025 | 1,378.90 | 1,378.90 | 1,349.15 | 1,365.30 | 1,365.30 | 0.36% | 10,207 |
| Oct 23, 2025 | 1,375.00 | 1,396.25 | 1,357.75 | 1,360.35 | 1,360.35 | -0.04% | 17,545 |
| Oct 21, 2025 | 1,367.95 | 1,378.95 | 1,352.20 | 1,360.90 | 1,360.90 | 1.42% | 9,589 |
| Oct 20, 2025 | 1,352.15 | 1,375.80 | 1,328.50 | 1,341.80 | 1,341.80 | -0.52% | 390,063 |
| Oct 17, 2025 | 1,325.90 | 1,361.80 | 1,325.90 | 1,348.80 | 1,348.80 | 2.36% | 20,676 |
| Oct 16, 2025 | 1,330.00 | 1,333.00 | 1,310.00 | 1,317.75 | 1,317.75 | -0.47% | 6,026 |
| Oct 15, 2025 | 1,322.05 | 1,340.65 | 1,320.00 | 1,323.95 | 1,323.95 | -0.35% | 1,949 |
| Oct 14, 2025 | 1,341.45 | 1,342.00 | 1,325.60 | 1,328.65 | 1,328.65 | -0.30% | 8,251 |
| Oct 13, 2025 | 1,349.00 | 1,351.30 | 1,329.00 | 1,332.70 | 1,332.70 | -1.02% | 4,529 |