Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Rain Industries Limited (RAIN.BO)

Compare
130.05
+2.30
+(1.80%)
At close: 3:43:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 2025126.80132.35126.80130.05130.05105,026
Feb 19, 2025123.35128.30122.70127.75127.7525,386
Feb 18, 2025126.50128.50122.10123.30123.30135,884
Feb 17, 2025124.05128.35122.50127.15127.15162,607
Feb 14, 2025132.05133.00123.40124.35124.3564,765
Feb 13, 2025131.35135.70130.60132.20132.2040,020
Feb 12, 2025136.75137.70127.50131.50131.50178,979
Feb 11, 2025142.00142.00134.80136.50136.5043,941
Feb 10, 2025145.05146.45140.60141.20141.2050,215
Feb 7, 2025145.20148.40144.70146.45146.4532,389
Feb 6, 2025145.85149.05145.15146.80146.8030,388
Feb 5, 2025145.90147.70145.20145.85145.8552,070
Feb 4, 2025142.00146.45142.00145.90145.9029,664
Feb 3, 2025142.75144.45140.85142.05142.0555,980
Feb 1, 2025147.45147.75142.25144.70144.7086,408
Jan 31, 2025142.75145.85141.80145.00145.0018,847
Jan 30, 2025143.00145.95142.10142.85142.8536,515
Jan 29, 2025139.30143.55139.30142.35142.3567,676
Jan 28, 2025139.35141.55135.10139.30139.30157,480
Jan 27, 2025145.00145.10138.40139.50139.50156,834
Jan 24, 2025155.00155.00145.85146.70146.70112,563
Jan 23, 2025152.30154.75151.85152.25152.2521,965
Jan 22, 2025154.75156.50149.50152.10152.1059,538
Jan 21, 2025160.00161.85155.00155.35155.3575,583
Jan 20, 2025157.35160.30156.30159.00159.0029,397
Jan 17, 2025157.40158.00155.40157.45157.4576,427
Jan 16, 2025155.00159.60155.00157.35157.3583,131
Jan 15, 2025154.70156.20152.55154.00154.00134,717
Jan 14, 2025151.05153.95150.50153.40153.4041,840
Jan 13, 2025155.85156.65148.45149.55149.55163,129
Jan 10, 2025165.00165.00155.75157.25157.2549,463
Jan 9, 2025167.80169.30164.10165.50165.5084,432
Jan 8, 2025171.55172.50166.45167.80167.8034,286
Jan 7, 2025166.00171.35166.00170.65170.65122,570
Jan 6, 2025178.25178.60166.30167.60167.6092,607
Jan 3, 2025177.20179.60176.40178.25178.25111,862
Jan 2, 2025174.30177.70174.30177.15177.15114,331
Jan 1, 2025168.50176.25168.45175.05175.0584,498
Dec 31, 2024166.95169.90166.00169.35169.3576,846
Dec 30, 2024167.55173.05162.00166.60166.60169,278
Dec 27, 2024169.00170.30167.00167.55167.5540,163
Dec 26, 2024172.05172.85166.60167.45167.4567,361
Dec 24, 2024170.35173.25168.55172.70172.7099,612
Dec 23, 2024174.85174.85168.25168.75168.7566,111
Dec 20, 2024177.20182.45171.55172.45172.45219,343
Dec 19, 2024178.00180.75176.75177.75177.75154,014
Dec 18, 2024184.35185.85178.90180.20180.20271,315
Dec 17, 2024186.70192.70185.10186.05186.05224,850
Dec 16, 2024192.35193.00187.60188.45188.45163,652
Dec 13, 2024191.35195.65188.05192.60192.60250,626
Dec 12, 2024190.00196.95189.00193.40193.40337,686
Dec 11, 2024191.30194.00188.60190.20190.20372,901
Dec 10, 2024188.05194.70185.90191.15191.15765,433
Dec 9, 2024182.70188.75180.40187.55187.55243,563
Dec 6, 2024166.25184.30166.25181.10181.10973,081
Dec 5, 2024160.95166.85158.20166.35166.35119,528
Dec 4, 2024158.00163.25158.00160.20160.20116,404
Dec 3, 2024153.00162.40153.00158.95158.95106,670
Dec 2, 2024156.75156.75152.30153.55153.5526,483
Nov 29, 2024152.60154.05151.00153.65153.6532,311
Nov 28, 2024152.45153.60151.10151.95151.9532,928
Nov 27, 2024149.60152.65149.60151.10151.1079,433
Nov 26, 2024151.30152.70150.25150.60150.6031,741
Nov 25, 2024149.40151.95149.40150.95150.9541,396
Nov 22, 2024149.65149.65145.95148.20148.2091,316
Nov 21, 2024149.95149.95145.00146.70146.7054,140
Nov 19, 2024152.95153.05148.10149.10149.1061,038
Nov 18, 2024149.05151.95144.50150.50150.50216,151
Nov 14, 2024146.15152.60146.15149.05149.05131,733
Nov 13, 2024153.35154.85144.80145.65145.65101,953
Nov 12, 2024156.70156.90153.00153.30153.3074,961
Nov 11, 2024156.65159.00154.70154.90154.9046,414
Nov 8, 2024162.95162.95157.60158.95158.95151,080
Nov 7, 2024157.00161.20157.00161.05161.05245,715
Nov 6, 2024162.30166.25162.30164.45164.4566,436
Nov 4, 2024164.95164.95159.15162.25162.2565,804
Nov 1, 2024164.80164.80162.40163.60163.6032,816
Oct 31, 2024164.95164.95160.95161.60161.6044,909
Oct 29, 2024156.70160.70156.60159.95159.95141,881
Oct 28, 2024155.60158.75153.70156.90156.90140,290
Oct 25, 2024159.85159.85151.75154.80154.8098,386
Oct 24, 2024162.00162.80156.40157.65157.65145,545
Oct 23, 2024161.10164.40158.95162.05162.0567,685
Oct 22, 2024170.00170.00159.75161.10161.10124,585
Oct 21, 2024177.45179.10169.80170.25170.2573,036
Oct 18, 2024175.00179.65174.00177.80177.8074,484
Oct 17, 2024179.95185.00177.05178.25178.25235,475
Oct 16, 2024173.25179.10173.00178.20178.20197,114
Oct 15, 2024173.20177.65171.90174.50174.50169,807
Oct 14, 2024172.20174.55171.10172.05172.0546,706
Oct 11, 2024175.85176.00172.05172.85172.85126,847
Oct 10, 2024170.60180.75170.60175.85175.85393,902
Oct 9, 2024169.00169.00165.25165.65165.6568,599
Oct 8, 2024158.20166.85158.20166.30166.3092,912
Oct 7, 2024170.10172.45161.00161.40161.40218,226
Oct 4, 2024175.00175.85170.05171.25171.2587,197
Oct 3, 2024179.05182.40174.40174.90174.90333,604
Oct 1, 2024178.30184.25178.30182.90182.90407,496
Sep 30, 2024175.65184.05175.65180.10180.10163,928
Sep 27, 2024180.70184.30178.40178.90178.90101,734
Sep 26, 2024176.20181.25176.20180.10180.10105,361
Sep 25, 2024179.80184.55176.35177.50177.50262,595
Sep 24, 2024175.50181.80174.75178.65178.6591,920
Sep 23, 2024174.60179.55174.60176.30176.30153,105
Sep 20, 2024176.70177.55173.75175.20175.20189,405
Sep 19, 2024185.00185.00171.65173.95173.95177,092
Sep 18, 2024183.90188.55181.00181.80181.80257,244
Sep 17, 2024185.95186.70182.00183.05183.05167,613
Sep 16, 2024187.50192.60185.00185.75185.75553,768
Sep 13, 2024174.00186.50174.00184.95184.95496,613
Sep 12, 2024172.65177.00172.40175.00175.0058,076
Sep 11, 2024175.25176.95171.90172.35172.3588,983
Sep 10, 2024174.15178.00173.30173.75173.75245,390
Sep 9, 2024168.40174.50166.85172.50172.50297,084
Sep 6, 2024172.00173.90167.95168.75168.7571,265
Sep 5, 2024168.95172.95168.85171.40171.40163,813
Sep 4, 2024165.55171.45164.85168.95168.9559,287
Sep 3, 2024166.50169.30166.50166.95166.9536,730
Sep 2, 2024169.75171.95166.40167.25167.2570,508
Aug 30, 2024168.00171.90168.00169.65169.65225,276
Aug 29, 2024174.00174.00165.80167.55167.55111,960
Aug 28, 2024174.50178.50171.00171.55171.55449,421
Aug 26, 2024165.40172.00165.10169.80169.80360,300
Aug 23, 2024165.00167.55164.25164.65164.6593,007
Aug 22, 2024160.45164.75160.45163.65163.65162,832
Aug 21, 2024158.55163.15158.55160.40160.40210,639
Aug 20, 2024 1.00 Dividend
Aug 20, 2024156.90160.10156.85158.55158.55174,131
Aug 19, 2024154.55158.40154.50156.40155.4042,107
Aug 16, 2024154.10155.55153.30154.50153.5150,551
Aug 14, 2024154.60156.15151.50153.55152.5774,073
Aug 13, 2024161.00161.00154.25154.70153.71151,620
Aug 12, 2024155.00159.75155.00158.10157.0971,563
Aug 9, 2024158.50161.05156.00157.10156.1092,544
Aug 8, 2024160.80161.50158.00158.35157.3434,501
Aug 7, 2024157.05161.30157.05160.00158.98246,272
Aug 6, 2024161.10167.35157.60159.25158.23167,404
Aug 5, 2024165.00166.05160.00160.80159.77173,336
Aug 2, 2024170.35174.40166.40170.25169.16128,812
Aug 1, 2024174.35176.00170.65171.35170.25240,266
Jul 31, 2024174.00179.85173.15174.00172.89606,552
Jul 30, 2024168.00174.45166.60172.80171.70308,552
Jul 29, 2024167.95170.70165.15166.25165.19331,199
Jul 26, 2024160.00165.60160.00165.00163.95191,400
Jul 25, 2024160.00163.50157.00161.60160.57200,890
Jul 24, 2024155.90162.00155.90160.55159.5265,345
Jul 23, 2024159.05160.70152.75155.60154.61275,550
Jul 22, 2024157.15162.50155.80159.55158.53214,690
Jul 19, 2024165.00165.00159.10160.25159.2380,607
Jul 18, 2024168.85169.80165.00165.25164.19241,242
Jul 16, 2024171.20176.45168.35169.20168.12293,392
Jul 15, 2024175.95175.95169.85172.30171.20141,130
Jul 12, 2024173.45177.95170.35173.45172.34268,130
Jul 11, 2024172.00174.55169.60170.10169.0199,632
Jul 10, 2024172.05175.45167.00171.50170.40190,056
Jul 9, 2024163.15175.00163.15171.75170.65252,738
Jul 8, 2024166.05167.50163.10163.50162.45174,986
Jul 5, 2024167.75168.65166.10166.60165.53169,372
Jul 4, 2024167.40170.45165.35168.15167.0794,450
Jul 3, 2024165.50166.50163.00165.70164.64211,511
Jul 2, 2024164.45167.00161.05164.75163.70300,486
Jul 1, 2024163.40163.40160.05162.25161.2173,533
Jun 28, 2024159.55162.85159.55160.70159.67201,246
Jun 27, 2024162.00165.50158.50159.10158.08317,292
Jun 26, 2024162.05165.20161.65162.65161.6194,569
Jun 25, 2024166.30167.25163.00163.75162.7090,607
Jun 24, 2024169.05169.05164.20165.75164.6993,251
Jun 21, 2024174.60175.10168.50169.05167.97129,482
Jun 20, 2024166.50176.05165.85173.10171.99190,184
Jun 19, 2024170.00171.00165.65166.15165.09153,995
Jun 18, 2024164.45171.40163.25169.05167.97176,265
Jun 14, 2024167.00167.35164.15164.45163.4054,283
Jun 13, 2024167.50167.50163.65165.85164.7951,839
Jun 12, 2024167.00167.80165.10165.70164.64154,142
Jun 11, 2024166.35168.00164.45165.80164.7493,295
Jun 10, 2024164.75167.55161.75165.00163.95369,902
Jun 7, 2024157.00163.60157.00162.05161.0180,555
Jun 6, 2024162.00162.00156.30156.95155.9595,874
Jun 5, 2024152.15159.70147.80159.15158.13226,400
Jun 4, 2024162.40162.70130.20153.70152.72236,469
Jun 3, 2024168.95168.95162.05162.40161.36283,755
May 31, 2024167.10168.85162.05163.30162.26197,811
May 30, 2024170.00170.00166.15168.40167.3247,367
May 29, 2024168.50171.55165.20167.65166.5858,782
May 28, 2024174.25174.25167.05167.60166.53127,351
May 27, 2024169.75174.00166.00169.10168.02141,230
May 24, 2024170.05171.05168.70169.70168.61215,439
May 23, 2024172.00172.40169.00169.50168.4259,024
May 22, 2024172.25174.65169.70171.70170.60191,223
May 21, 2024167.55173.00165.60172.10171.00274,531
May 17, 2024163.30168.90161.70167.75166.68162,258
May 16, 2024162.05163.05160.00161.45160.42179,878
May 15, 2024166.95166.95161.40161.90160.8651,338
May 14, 2024164.10165.55160.70163.80162.75165,528
May 13, 2024156.50162.80153.80161.40160.37172,639
May 10, 2024156.20158.90154.85156.45155.45181,091
May 9, 2024169.40169.40159.60160.85159.8263,911
May 8, 2024169.85169.85164.00166.60165.53146,693
May 7, 2024172.85172.85165.30166.50165.44179,918
May 6, 2024174.85174.85165.65169.80168.71143,209
May 3, 2024176.00177.50171.25172.15171.0577,712
May 2, 2024175.00178.10173.00175.95174.8278,817
Apr 30, 2024178.15178.15174.00174.40173.2859,294
Apr 29, 2024179.80181.50177.20177.50176.3786,275
Apr 26, 2024182.00184.55178.65179.20178.05273,111
Apr 25, 2024176.35183.75175.80181.00179.84133,118
Apr 24, 2024176.25179.10175.25176.60175.47156,291
Apr 23, 2024180.25181.45175.00175.50174.38104,152
Apr 22, 2024174.15180.75174.15179.35178.20130,627
Apr 19, 2024170.55173.75169.45173.00171.89248,100
Apr 18, 2024172.10178.00171.15172.90171.79237,876
Apr 16, 2024170.35174.55170.15171.70170.60205,030
Apr 15, 2024173.00175.75169.10172.10171.00106,067
Apr 12, 2024180.25182.45176.10178.75177.61408,362
Apr 10, 2024171.00182.50171.00180.75179.59397,607
Apr 9, 2024170.85173.50168.50170.05168.9689,581
Apr 8, 2024172.95174.30170.80171.80170.7091,555
Apr 5, 2024172.55173.20169.20171.10170.01252,047
Apr 4, 2024172.45175.10170.65172.70171.60186,730
Apr 3, 2024166.70172.50166.70170.70169.61325,451
Apr 2, 2024164.00170.00162.65169.05167.97440,193
Apr 1, 2024153.45164.40152.60163.60162.55259,364
Mar 28, 2024153.45155.00150.00150.60149.64630,597
Mar 27, 2024159.50159.50151.65152.70151.72567,767
Mar 26, 2024158.50160.90155.30156.25155.25356,344
Mar 22, 2024154.05161.40154.05160.00158.98360,359
Mar 21, 2024159.45160.80157.05158.65157.64250,725
Mar 20, 2024157.00158.60152.60156.75155.75259,124
Mar 19, 2024157.85163.55155.60156.35155.35261,469
Mar 18, 2024161.65162.05157.55158.40157.39237,095
Mar 15, 2024160.30162.20156.40160.60159.57395,743
Mar 14, 2024153.00162.45151.40160.30159.28890,186
Mar 13, 2024173.00173.25150.25154.10153.11796,714
Mar 12, 2024168.55174.00164.80172.05170.95641,679
Mar 11, 2024176.75177.45167.00168.15167.07330,554
Mar 7, 2024178.65178.65175.50176.30175.17107,267
Mar 6, 2024181.40181.40172.00175.15174.03198,615
Mar 5, 2024177.30185.65176.25180.45179.30440,700
Mar 4, 2024183.25183.75175.15177.10175.97181,884
Mar 1, 2024185.00185.45180.05181.15179.99286,060
Feb 29, 2024192.30192.30175.60184.00182.82328,719
Feb 28, 2024185.60187.95175.55176.70175.57870,282
Feb 27, 2024190.00192.85183.45185.50184.31401,465
Feb 26, 2024183.05194.65183.05190.05188.832,371,547
Feb 23, 2024212.00213.30203.45206.35205.03932,165
Feb 22, 2024203.70212.10197.85210.80209.451,487,319
Feb 21, 2024214.55214.55201.45203.20201.901,298,327
Feb 20, 2024218.00218.25209.15211.95210.591,112,856

Related Tickers

COIHY Croda International Plc
20.03
+0.05%
 
CRDA.L Croda International Plc
3,148.00
-0.76%
 
PRM Perimeter Solutions, Inc.
10.97
-6.76%
 
IFF International Flavors & Fragrances Inc.
80.30
-2.06%
 
LYB LyondellBasell Industries N.V.
77.72
+0.28%