Rainbow Children's Medicare Limited (BOM:543524)
India
· Delayed Price · Currency is INR 1,351.15
+4.40 (0.33%)
At close: Dec 5, 2025
BOM:543524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,331.85 | 1,360.55 | 1,322.00 | 1,346.40 | 1,346.40 | 1.70% | 10,492 |
| Oct 9, 2025 | 1,313.80 | 1,329.70 | 1,303.30 | 1,323.95 | 1,323.95 | 0.80% | 9,432 |
| Oct 8, 2025 | 1,337.40 | 1,355.35 | 1,309.10 | 1,313.50 | 1,313.50 | -1.30% | 8,838 |
| Oct 7, 2025 | 1,330.20 | 1,354.60 | 1,328.00 | 1,330.85 | 1,330.85 | 0.12% | 8,713 |
| Oct 6, 2025 | 1,370.25 | 1,370.25 | 1,326.10 | 1,329.30 | 1,329.30 | -1.84% | 6,187 |
| Oct 3, 2025 | 1,352.00 | 1,373.50 | 1,335.65 | 1,354.15 | 1,354.15 | 0.70% | 6,745 |
| Oct 1, 2025 | 1,379.45 | 1,379.45 | 1,335.20 | 1,344.75 | 1,344.75 | -0.83% | 3,716 |
| Sep 30, 2025 | 1,342.05 | 1,367.00 | 1,342.00 | 1,355.95 | 1,355.95 | 1.06% | 3,338 |
| Sep 29, 2025 | 1,372.45 | 1,372.45 | 1,330.40 | 1,341.70 | 1,341.70 | -1.42% | 1,956 |
| Sep 26, 2025 | 1,398.70 | 1,398.75 | 1,337.20 | 1,361.00 | 1,361.00 | -1.71% | 4,744 |
| Sep 25, 2025 | 1,390.05 | 1,395.85 | 1,382.80 | 1,384.70 | 1,384.70 | -0.60% | 2,949 |
| Sep 24, 2025 | 1,415.00 | 1,416.95 | 1,390.65 | 1,393.05 | 1,393.05 | -1.58% | 3,002 |
| Sep 23, 2025 | 1,425.00 | 1,425.00 | 1,392.65 | 1,415.35 | 1,415.35 | 0.42% | 4,581 |
| Sep 22, 2025 | 1,410.05 | 1,418.70 | 1,396.70 | 1,409.45 | 1,409.45 | -0.73% | 11,169 |
| Sep 19, 2025 | 1,438.85 | 1,450.95 | 1,415.05 | 1,419.75 | 1,419.75 | -2.01% | 3,543 |
| Sep 18, 2025 | 1,467.60 | 1,469.00 | 1,446.15 | 1,448.80 | 1,448.80 | -0.54% | 1,521 |
| Sep 17, 2025 | 1,489.95 | 1,489.95 | 1,441.00 | 1,456.65 | 1,456.65 | 0.20% | 4,378 |
| Sep 16, 2025 | 1,460.00 | 1,464.75 | 1,451.60 | 1,453.75 | 1,453.75 | -0.25% | 2,511 |
| Sep 15, 2025 | 1,460.25 | 1,463.50 | 1,440.05 | 1,457.45 | 1,457.45 | -0.19% | 1,774 |
| Sep 12, 2025 | 1,485.00 | 1,501.40 | 1,441.95 | 1,460.25 | 1,460.25 | -1.57% | 4,337 |
| Sep 11, 2025 | 1,509.95 | 1,509.95 | 1,478.90 | 1,483.60 | 1,483.60 | -0.36% | 3,518 |
| Sep 10, 2025 | 1,493.70 | 1,497.25 | 1,481.10 | 1,488.90 | 1,488.90 | 0.42% | 1,111 |
| Sep 9, 2025 | 1,496.00 | 1,500.00 | 1,473.65 | 1,482.65 | 1,482.65 | -0.03% | 3,624 |
| Sep 8, 2025 | 1,598.90 | 1,598.90 | 1,478.95 | 1,483.10 | 1,483.10 | -1.72% | 1,691 |
| Sep 5, 2025 | 1,520.50 | 1,520.75 | 1,495.70 | 1,509.05 | 1,509.05 | -0.70% | 4,305 |
| Sep 4, 2025 | 1,537.10 | 1,537.10 | 1,509.35 | 1,519.70 | 1,519.70 | 0.75% | 1,088 |
| Sep 3, 2025 | 1,528.95 | 1,528.95 | 1,498.25 | 1,508.40 | 1,508.40 | 0.21% | 1,882 |
| Sep 2, 2025 | 1,520.00 | 1,520.00 | 1,492.00 | 1,505.30 | 1,505.30 | 0.39% | 1,400 |
| Sep 1, 2025 | 1,508.00 | 1,510.00 | 1,480.10 | 1,499.45 | 1,499.45 | -0.21% | 2,898 |
| Aug 29, 2025 | 1,507.95 | 1,515.00 | 1,489.75 | 1,502.65 | 1,502.65 | 0.30% | 2,690 |
| Aug 28, 2025 | 1,499.00 | 1,501.15 | 1,488.55 | 1,498.10 | 1,498.10 | -0.55% | 822 |
| Aug 26, 2025 | 1,520.00 | 1,526.10 | 1,498.40 | 1,506.35 | 1,506.35 | -1.15% | 2,195 |
| Aug 25, 2025 | 1,624.95 | 1,624.95 | 1,520.75 | 1,523.95 | 1,523.95 | -2.88% | 7,419 |
| Aug 22, 2025 | 1,587.00 | 1,588.60 | 1,562.20 | 1,569.20 | 1,569.20 | -1.10% | 4,475 |
| Aug 21, 2025 | 1,571.25 | 1,590.80 | 1,571.25 | 1,586.60 | 1,586.60 | 0.61% | 2,758 |
| Aug 20, 2025 | 1,562.20 | 1,582.05 | 1,562.20 | 1,577.05 | 1,577.05 | 0.68% | 1,402 |
| Aug 19, 2025 | 1,569.95 | 1,590.00 | 1,559.05 | 1,566.40 | 1,566.40 | 0.70% | 3,352 |
| Aug 18, 2025 | 1,570.00 | 1,580.00 | 1,547.00 | 1,555.50 | 1,555.50 | 0.24% | 3,049 |
| Aug 14, 2025 | 1,550.00 | 1,561.05 | 1,529.90 | 1,551.85 | 1,551.85 | 0.32% | 2,459 |
| Aug 13, 2025 | 1,537.65 | 1,568.95 | 1,537.65 | 1,546.90 | 1,546.90 | 0.58% | 4,484 |
| Aug 12, 2025 | 1,504.00 | 1,547.70 | 1,504.00 | 1,538.05 | 1,538.05 | 2.28% | 3,495 |
| Aug 11, 2025 | 1,464.20 | 1,509.50 | 1,464.20 | 1,503.75 | 1,503.75 | 2.46% | 3,569 |
| Aug 8, 2025 | 1,498.95 | 1,498.95 | 1,450.55 | 1,467.60 | 1,467.60 | -1.06% | 7,659 |
| Aug 7, 2025 | 1,528.95 | 1,528.95 | 1,464.00 | 1,483.30 | 1,483.30 | -0.03% | 3,499 |
| Aug 6, 2025 | 1,480.05 | 1,511.00 | 1,473.55 | 1,483.70 | 1,483.70 | -1.27% | 4,137 |
| Aug 5, 2025 | 1,509.95 | 1,515.00 | 1,474.45 | 1,502.85 | 1,502.85 | 0.06% | 5,769 |
| Aug 4, 2025 | 1,546.65 | 1,546.70 | 1,486.90 | 1,501.90 | 1,501.90 | -1.62% | 6,732 |
| Aug 1, 2025 | 1,588.85 | 1,588.85 | 1,523.70 | 1,526.70 | 1,526.70 | 0.17% | 1,709 |
| Jul 31, 2025 | 1,503.05 | 1,530.40 | 1,497.25 | 1,524.10 | 1,524.10 | 0.51% | 3,045 |
| Jul 30, 2025 | 1,534.95 | 1,548.65 | 1,510.60 | 1,516.30 | 1,516.30 | -0.52% | 4,600 |
| Jul 29, 2025 | 1,545.80 | 1,559.35 | 1,516.90 | 1,524.20 | 1,524.20 | -0.82% | 4,665 |
| Jul 28, 2025 | 1,562.25 | 1,567.90 | 1,527.25 | 1,536.85 | 1,536.85 | -1.14% | 5,603 |
| Jul 25, 2025 | 1,621.80 | 1,621.80 | 1,539.80 | 1,554.50 | 1,554.50 | -4.20% | 10,448 |
| Jul 24, 2025 | 1,548.95 | 1,644.10 | 1,530.50 | 1,622.65 | 1,622.65 | 5.61% | 55,394 |
| Jul 23, 2025 | 1,548.95 | 1,548.95 | 1,517.20 | 1,536.45 | 1,536.45 | 1.09% | 3,111 |
| Jul 22, 2025 | 1,505.00 | 1,543.60 | 1,505.00 | 1,519.95 | 1,519.95 | 1.11% | 3,234 |
| Jul 21, 2025 | 1,528.00 | 1,528.00 | 1,495.35 | 1,503.25 | 1,503.25 | -1.55% | 9,635 |
| Jul 18, 2025 | 1,540.00 | 1,540.00 | 1,518.05 | 1,526.90 | 1,526.90 | -0.72% | 3,067 |
| Jul 17, 2025 | 1,540.25 | 1,551.00 | 1,524.80 | 1,538.00 | 1,538.00 | -0.24% | 2,153 |
| Jul 16, 2025 | 1,532.90 | 1,559.45 | 1,523.35 | 1,541.65 | 1,541.65 | 1.07% | 2,229 |
| Jul 15, 2025 | 1,571.55 | 1,571.55 | 1,515.30 | 1,525.30 | 1,525.30 | -0.13% | 2,677 |
| Jul 14, 2025 | 1,533.00 | 1,546.15 | 1,511.15 | 1,527.35 | 1,527.35 | -0.04% | 3,993 |