Rain Industries Limited RAIN
NSE · India · Process Industries
INR 208.65-5.29 (-2.47%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 213.94 | -0.68% | INR 213.50 | INR 219.99 | INR 212.30 | 2.14M |
| 2026-09-29 | INR 215.41 | -0.02% | INR 215.95 | INR 217.44 | INR 210.10 | 2.71M |
| 2026-09-28 | INR 215.45 | -1.78% | INR 219.00 | INR 219.00 | INR 210.10 | 2.29M |
| 2026-09-25 | INR 219.35 | +0.51% | INR 218.99 | INR 221.21 | INR 214.28 | 3.24M |
| 2026-09-24 | INR 218.23 | -1.64% | INR 218.25 | INR 224.09 | INR 216.42 | 4.23M |
| 2026-09-23 | INR 221.86 | +1.06% | INR 219.80 | INR 224.70 | INR 218.15 | 2.97M |
| 2026-09-22 | INR 219.54 | +3.47% | INR 212.98 | INR 221.00 | INR 212.60 | 4.48M |
| 2026-09-21 | INR 212.18 | +2.54% | INR 207.49 | INR 215.95 | INR 207.32 | 3.40M |
| 2026-09-18 | INR 206.92 | +1.92% | INR 203.00 | INR 209.00 | INR 202.41 | 2.37M |
| 2026-09-17 | INR 203.02 | +1.87% | INR 199.80 | INR 203.99 | INR 197.00 | 3.47M |
| 2026-09-16 | INR 199.29 | +1.30% | INR 196.74 | INR 202.50 | INR 191.04 | 4.45M |
| 2026-09-15 | INR 196.74 | -8.90% | INR 216.00 | INR 216.48 | INR 195.30 | 5.27M |
| 2026-09-14 | INR 215.97 | 0.00% | INR 215.97 | INR 215.97 | INR 215.97 | 0 |
| 2026-09-11 | INR 215.97 | -0.60% | INR 214.46 | INR 217.40 | INR 208.64 | 4.33M |
| 2026-09-10 | INR 217.28 | -2.35% | INR 223.10 | INR 224.97 | INR 216.20 | 4.11M |
| 2026-09-09 | INR 222.50 | +2.15% | INR 219.50 | INR 230.00 | INR 218.67 | 11.44M |
| 2026-09-08 | INR 217.81 | +3.04% | INR 212.90 | INR 222.35 | INR 212.42 | 6.81M |
| 2026-09-07 | INR 211.38 | -2.01% | INR 215.00 | INR 216.80 | INR 210.15 | 2.22M |
| 2026-09-04 | INR 215.72 | +1.89% | INR 212.60 | INR 217.30 | INR 210.10 | 4.01M |
| 2026-09-03 | INR 211.71 | +2.94% | INR 206.29 | INR 214.80 | INR 205.24 | 5.02M |
| 2026-09-02 | INR 205.66 | -0.43% | INR 205.00 | INR 208.70 | INR 202.58 | 2.77M |
| 2026-09-01 | INR 206.55 | +5.73% | INR 197.10 | INR 209.70 | INR 196.72 | 7.81M |
| 2026-08-31 | INR 195.35 | -1.99% | INR 198.00 | INR 199.90 | INR 193.50 | 3.10M |
| 2026-08-28 | INR 199.31 | +2.54% | INR 194.50 | INR 200.40 | INR 194.50 | 2.59M |
| 2026-08-27 | INR 194.38 | -0.72% | INR 195.72 | INR 200.63 | INR 193.10 | 2.80M |
| 2026-08-26 | INR 195.78 | -2.35% | INR 200.30 | INR 204.59 | INR 195.02 | 4.78M |
| 2026-08-25 | INR 200.49 | -6.18% | INR 213.89 | INR 213.89 | INR 198.37 | 4.54M |
| 2026-08-24 | INR 213.69 | +2.44% | INR 209.59 | INR 218.33 | INR 208.91 | 4.57M |
| 2026-08-21 | INR 208.61 | +1.80% | INR 204.92 | INR 212.60 | INR 204.40 | 3.40M |
| 2026-08-20 | INR 204.92 | -0.30% | INR 206.38 | INR 207.79 | INR 204.40 | 2.39M |
| 2026-08-19 | INR 205.54 | +0.88% | INR 204.30 | INR 208.20 | INR 203.74 | 2.24M |
| 2026-08-18 | INR 203.74 | -1.05% | INR 205.50 | INR 208.50 | INR 200.90 | 3.47M |
| 2026-08-17 | INR 205.91 | -1.33% | INR 208.00 | INR 209.24 | INR 204.21 | 2.70M |
| 2026-08-14 | INR 208.69 | -2.48% | INR 211.00 | INR 213.19 | INR 206.25 | 3.24M |
| 2026-08-13 | INR 213.99 | +2.20% | INR 211.00 | INR 216.51 | INR 210.43 | 5.06M |
| 2026-08-12 | INR 209.38 | +3.18% | INR 203.70 | INR 211.29 | INR 200.15 | 6.31M |
| 2026-08-11 | INR 202.92 | -0.81% | INR 204.82 | INR 209.23 | INR 201.00 | 7.60M |
| 2026-08-10 | INR 204.58 | -8.21% | INR 221.01 | INR 222.00 | INR 202.50 | 12.98M |
| 2026-08-07 | INR 222.88 | -8.28% | INR 242.71 | INR 252.00 | INR 221.10 | 25.40M |
| 2026-08-06 | INR 243.00 | +0.13% | INR 243.49 | INR 247.75 | INR 239.55 | 6.14M |
| 2026-08-05 | INR 242.68 | +1.94% | INR 240.00 | INR 244.77 | INR 229.52 | 8.67M |
| 2026-08-04 | INR 238.07 | +3.72% | INR 231.00 | INR 239.10 | INR 230.25 | 6.96M |
| 2026-08-03 | INR 229.53 | +2.95% | INR 224.10 | INR 233.37 | INR 224.10 | 5.60M |
| 2026-07-31 | INR 222.95 | +0.58% | INR 222.60 | INR 226.70 | INR 220.41 | 3.07M |
| 2026-07-30 | INR 221.67 | -1.29% | INR 223.88 | INR 224.85 | INR 219.60 | 2.12M |
| 2026-07-29 | INR 224.57 | +1.95% | INR 221.36 | INR 227.45 | INR 220.41 | 3.43M |
| 2026-07-28 | INR 220.28 | -1.55% | INR 224.70 | INR 224.80 | INR 217.40 | 2.89M |
| 2026-07-27 | INR 223.74 | -0.66% | INR 226.45 | INR 228.00 | INR 221.17 | 3.34M |
| 2026-07-24 | INR 225.23 | +0.80% | INR 220.20 | INR 226.80 | INR 216.36 | 4.68M |
| 2026-07-23 | INR 223.44 | +3.14% | INR 216.60 | INR 225.15 | INR 214.32 | 5.58M |
| 2026-07-22 | INR 216.64 | -3.03% | INR 225.00 | INR 225.20 | INR 215.61 | 3.86M |
| 2026-07-21 | INR 223.40 | +5.37% | INR 210.75 | INR 224.85 | INR 210.00 | 9.36M |
| 2026-07-20 | INR 212.02 | +2.54% | INR 205.50 | INR 217.00 | INR 205.01 | 4.36M |
| 2026-07-17 | INR 206.77 | -3.22% | INR 214.70 | INR 214.70 | INR 202.50 | 5.03M |
| 2026-07-16 | INR 213.64 | +2.36% | INR 207.50 | INR 215.71 | INR 206.80 | 4.80M |
| 2026-07-15 | INR 208.71 | +1.58% | INR 206.40 | INR 212.90 | INR 206.15 | 3.24M |
| 2026-07-14 | INR 205.46 | -3.73% | INR 212.50 | INR 213.41 | INR 204.16 | 4.65M |
| 2026-07-13 | INR 213.41 | +3.07% | INR 207.04 | INR 218.90 | INR 205.55 | 9.31M |
| 2026-07-10 | INR 207.05 | +1.32% | INR 206.00 | INR 208.50 | INR 202.60 | 4.25M |
| 2026-07-09 | INR 204.36 | +2.84% | INR 200.23 | INR 209.76 | INR 199.50 | 6.95M |
| 2026-07-08 | INR 198.72 | -1.09% | INR 200.00 | INR 210.00 | INR 196.45 | 11.22M |
| 2026-07-07 | INR 200.91 | +2.04% | INR 198.85 | INR 203.00 | INR 194.39 | 6.88M |
| 2026-07-06 | INR 196.89 | +4.87% | INR 188.00 | INR 198.90 | INR 186.53 | 6.89M |
| 2026-07-03 | INR 187.74 | -0.59% | INR 189.00 | INR 192.60 | INR 186.65 | 2.46M |
| 2026-07-02 | INR 188.85 | +3.30% | INR 183.40 | INR 190.50 | INR 182.35 | 2.82M |
| 2026-07-01 | INR 182.82 | +0.55% | INR 181.72 | INR 184.90 | INR 179.77 | 1.94M |
| 2026-06-30 | INR 181.82 | -1.58% | INR 184.40 | INR 186.51 | INR 180.45 | 2.48M |
| 2026-06-29 | INR 184.74 | -0.40% | INR 185.73 | INR 186.94 | INR 183.02 | 1.99M |
| 2026-06-26 | INR 185.49 | 0.00% | INR 185.49 | INR 185.49 | INR 185.49 | 0 |
| 2026-06-25 | INR 185.49 | -3.76% | INR 193.95 | INR 194.19 | INR 184.20 | 3.71M |
| 2026-06-24 | INR 192.73 | +4.57% | INR 184.29 | INR 194.20 | INR 179.65 | 5.48M |
| 2026-06-23 | INR 184.31 | -4.37% | INR 192.20 | INR 192.20 | INR 183.32 | 4.54M |
| 2026-06-22 | INR 192.73 | +0.91% | INR 191.80 | INR 194.45 | INR 186.51 | 3.59M |
| 2026-06-19 | INR 191.00 | +0.98% | INR 189.15 | INR 195.90 | INR 187.36 | 3.69M |
| 2026-06-18 | INR 189.15 | -4.12% | INR 197.89 | INR 199.20 | INR 187.31 | 4.35M |
| 2026-06-17 | INR 197.27 | +1.57% | INR 195.89 | INR 198.20 | INR 191.00 | 4.81M |
| 2026-06-16 | INR 194.22 | -6.53% | INR 209.80 | INR 213.45 | INR 192.00 | 11.23M |
| 2026-06-15 | INR 207.78 | +5.54% | INR 200.80 | INR 214.17 | INR 200.26 | 11.86M |
| 2026-06-12 | INR 196.87 | +1.12% | INR 197.55 | INR 202.30 | INR 194.81 | 3.81M |
| 2026-06-11 | INR 194.69 | -1.84% | INR 197.00 | INR 198.00 | INR 193.74 | 3.10M |
| 2026-06-10 | INR 198.33 | -2.77% | INR 205.40 | INR 209.68 | INR 196.06 | 6.39M |
| 2026-06-09 | INR 203.97 | +5.90% | INR 194.09 | INR 205.45 | INR 192.50 | 7.32M |
| 2026-06-08 | INR 192.60 | -2.28% | INR 192.20 | INR 198.90 | INR 191.20 | 4.69M |
| 2026-06-05 | INR 197.09 | +0.81% | INR 197.10 | INR 199.00 | INR 191.87 | 4.58M |
| 2026-06-04 | INR 195.51 | -2.47% | INR 201.00 | INR 206.20 | INR 193.24 | 6.03M |
| 2026-06-03 | INR 200.47 | +1.30% | INR 198.99 | INR 207.30 | INR 197.52 | 12.22M |
| 2026-06-02 | INR 197.90 | +3.78% | INR 189.00 | INR 201.50 | INR 188.00 | 10.44M |
| 2026-06-01 | INR 190.70 | +1.40% | INR 189.50 | INR 195.90 | INR 186.20 | 9.71M |
| 2026-05-29 | INR 188.07 | +6.56% | INR 177.90 | INR 193.55 | INR 174.58 | 18.66M |
| 2026-05-28 | INR 176.49 | 0.00% | INR 176.49 | INR 176.49 | INR 176.49 | 0 |