NSE - Delayed Quote INR

Rain Industries Limited (RAIN.NS)

144.99
+0.06
+(0.04%)
At close: May 23 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025144.99146.47143.60144.99144.99448,331
May 22, 2025145.00145.90142.35144.93144.93553,434
May 21, 2025145.35147.33144.02145.66145.66552,987
May 20, 2025149.85151.02144.71145.29145.29496,457
May 19, 2025147.55152.43147.51149.81149.811,260,380
May 16, 2025147.50148.44145.63147.51147.51513,196
May 15, 2025147.11148.25146.00146.98146.98421,449
May 14, 2025145.49147.50145.49147.07147.07487,516
May 13, 2025144.00145.98143.45145.06145.06516,469
May 12, 2025141.00144.74140.20144.16144.161,141,649
May 9, 2025137.51139.20134.60136.91136.91843,876
May 8, 2025143.39144.30140.11140.81140.81514,598
May 7, 2025140.00143.19137.85142.14142.14627,312
May 6, 2025145.85145.85141.30142.04142.04561,586
May 5, 2025143.06146.39141.50144.40144.40488,680
May 2, 2025141.53143.94139.83141.67141.67434,119
Apr 30, 2025145.29146.30140.01141.53141.53784,647
Apr 29, 2025145.94148.20144.55145.35145.35560,991
Apr 28, 2025144.15146.60143.35144.93144.93603,105
Apr 25, 2025150.20152.89143.44145.68145.681,148,478
Apr 24, 2025145.60152.00145.01149.71149.711,902,406
Apr 23, 2025146.90147.50142.90145.34145.34678,707
Apr 22, 2025144.80146.70142.76145.63145.631,231,945
Apr 21, 2025141.55144.50140.52143.95143.95714,226
Apr 17, 2025140.01143.41140.01141.26141.26662,055
Apr 16, 2025141.60143.29140.55141.41141.41548,533
Apr 15, 2025140.09142.00138.36141.61141.61400,369
Apr 11, 2025135.87138.21135.16137.68137.68598,921
Apr 9, 2025134.82136.19132.70133.57133.57361,267
Apr 8, 2025136.29137.62133.53135.73135.73524,979
Apr 7, 2025130.15134.25127.62133.47133.471,053,311
Apr 4, 2025142.01142.61137.25138.62138.62796,197
Apr 3, 2025142.00144.00141.22143.09143.09612,414
Apr 2, 2025140.47144.50136.81143.39143.392,067,339
Apr 1, 2025134.70140.50134.05139.36139.361,244,193
Mar 28, 2025136.95138.90133.65134.80134.801,221,754
Mar 27, 2025134.25138.48133.25136.62136.622,034,667
Mar 26, 2025137.30138.70134.00134.63134.631,365,913
Mar 25, 2025139.80142.89136.10136.92136.922,571,623
Mar 24, 2025137.79141.29137.01138.44138.441,468,112
Mar 21, 2025138.01139.90135.70136.12136.121,434,339
Mar 20, 2025136.61139.34136.61138.24138.241,207,006
Mar 19, 2025135.70136.95135.13136.36136.361,086,061
Mar 18, 2025131.43131.43131.43131.43131.43-
Mar 17, 2025133.01135.00130.46131.43131.431,307,328
Mar 13, 2025130.39132.55128.68132.20132.201,591,206
Mar 12, 2025129.49131.79128.70129.75129.751,466,707
Mar 11, 2025128.00129.80126.03127.91127.911,194,915
Mar 10, 2025131.60132.95128.00129.06129.06972,914
Mar 7, 2025131.93133.47130.32131.17131.171,371,809
Mar 6, 2025130.99132.97130.37130.87130.871,643,135
Mar 5, 2025125.09128.55125.09127.80127.80831,473
Mar 4, 2025121.00125.40120.20124.26124.26940,071
Mar 3, 2025121.99123.41117.06121.97121.972,270,749
Feb 28, 2025124.00125.00120.55121.57121.571,206,202
Feb 27, 2025126.30127.69124.41125.49125.491,234,678
Feb 25, 2025126.15128.59125.00125.59125.59585,595
Feb 24, 2025130.55130.55125.15126.10126.10755,090
Feb 21, 2025130.00134.30129.33130.72130.721,728,387
Feb 20, 2025126.50132.60126.50130.08130.081,368,555
Feb 19, 2025123.00128.35122.18127.71127.711,060,012
Feb 18, 2025126.50128.52122.00123.33123.331,338,162
Feb 17, 2025124.56128.30122.52127.06127.061,476,821
Feb 14, 2025132.49133.02123.17124.32124.322,593,493
Feb 13, 2025131.50135.87130.48132.30132.301,145,360
Feb 12, 2025136.14137.00127.36131.60131.602,949,273
Feb 11, 2025141.22141.99134.43136.27136.271,115,376
Feb 10, 2025146.00146.89140.47141.22141.22721,997
Feb 7, 2025146.90148.26144.31146.27146.27519,126
Feb 6, 2025145.00149.18145.00146.90146.90744,220
Feb 5, 2025147.49147.68145.16145.93145.93659,870
Feb 4, 2025143.90146.37143.46145.61145.61733,218
Feb 3, 2025142.52144.52140.93142.16142.16557,681
Feb 1, 2025146.01147.91142.21144.56144.56775,274
Jan 31, 2025143.00146.00141.74144.91144.91976,150
Jan 30, 2025142.50145.50141.98142.99142.99700,939
Jan 29, 2025140.00143.50140.00142.45142.45713,956
Jan 28, 2025140.00141.46135.10138.76138.761,851,186
Jan 27, 2025145.00145.43138.40139.38139.381,633,916
Jan 24, 2025154.00154.50145.10146.45146.451,553,899
Jan 23, 2025151.70154.85151.36152.17152.17598,500
Jan 22, 2025155.99156.89149.40152.30152.302,068,604
Jan 21, 2025160.50161.80155.06155.64155.64808,633
Jan 20, 2025157.80160.80156.11158.94158.94825,288
Jan 17, 2025157.00158.07155.40157.49157.49673,687
Jan 16, 2025157.04159.65155.41157.18157.18857,902
Jan 15, 2025155.62156.50152.70153.99153.99915,555
Jan 14, 2025152.64153.99150.14153.16153.161,306,184
Jan 13, 2025155.00156.90148.65149.87149.872,490,619
Jan 10, 2025165.10165.27155.61157.05157.051,838,453
Jan 9, 2025166.50169.45164.00165.74165.74820,034
Jan 8, 2025172.22172.35166.21167.74167.74805,818
Jan 7, 2025168.00171.30167.27170.69170.69687,923
Jan 6, 2025178.30178.89166.01167.35167.351,953,434
Jan 3, 2025177.43179.69176.41178.27178.27836,056
Jan 2, 2025175.00177.85174.12177.03177.031,291,108
Jan 1, 2025169.05176.51168.12174.75174.751,292,244
Dec 31, 2024166.60170.00166.00169.27169.271,072,351
Dec 30, 2024167.53173.28164.81166.80166.801,704,638
Dec 27, 2024169.00170.30166.22167.52167.521,163,313
Dec 26, 2024172.77173.19167.40168.41168.411,095,699
Dec 24, 2024169.80173.25168.30172.77172.771,143,086
Dec 23, 2024173.28174.20168.15168.66168.661,555,951
Dec 20, 2024178.09182.65171.47172.51172.512,327,668
Dec 19, 2024177.55180.80176.56177.69177.692,247,359
Dec 18, 2024185.91185.91178.80180.24180.242,937,779
Dec 17, 2024187.30192.70185.05185.96185.963,451,938
Dec 16, 2024192.56192.94187.97188.49188.491,523,915
Dec 13, 2024190.50195.70188.01192.55192.554,844,030
Dec 12, 2024190.25197.00189.01193.75193.756,290,544
Dec 11, 2024191.80193.90188.61190.73190.733,861,506
Dec 10, 2024190.00194.70185.70191.14191.1412,085,120
Dec 9, 2024183.00188.30180.05187.10187.106,323,945
Dec 6, 2024167.00184.35166.34181.27181.2714,233,022
Dec 5, 2024161.45167.00158.00166.29166.292,915,205
Dec 4, 2024159.75163.30158.20160.50160.501,632,283
Dec 3, 2024153.80162.50153.60159.10159.102,860,742
Dec 2, 2024154.30154.57152.21153.60153.60508,320
Nov 29, 2024152.60154.09150.90153.74153.74778,794
Nov 28, 2024151.75153.59151.06152.00152.00862,811
Nov 27, 2024151.30152.70150.30151.49151.49568,551
Nov 26, 2024152.40152.96150.11150.68150.68601,746
Nov 25, 2024150.98152.00149.54151.23151.23924,072
Nov 22, 2024148.00148.90145.80148.25148.25753,226
Nov 21, 2024149.00149.20144.90146.55146.551,418,396
Nov 19, 2024151.60153.10148.17149.20149.201,178,228
Nov 18, 2024149.59152.01144.62150.64150.641,620,712
Nov 14, 2024147.04152.60147.00148.99148.991,504,380
Nov 13, 2024153.85154.09144.23145.41145.411,626,859
Nov 12, 2024155.88157.00153.00153.44153.44611,091
Nov 11, 2024158.64158.69154.60154.93154.931,018,590
Nov 8, 2024161.87162.00157.59159.14159.141,511,837
Nov 7, 2024157.00161.34157.00161.05161.052,941,915
Nov 6, 2024162.95166.30162.50164.43164.431,535,352
Nov 5, 2024162.50163.50160.50161.82161.82727,352
Nov 4, 2024163.95163.95159.00162.40162.401,031,954
Nov 1, 2024162.50164.70162.01163.65163.65308,236
Oct 31, 2024161.61163.95160.80161.57161.57944,450
Oct 30, 2024160.00164.22160.00161.82161.821,091,008
Oct 29, 2024157.30160.64156.50160.04160.041,423,589
Oct 28, 2024156.84158.75153.88156.73156.731,014,447
Oct 25, 2024158.73158.76151.68154.41154.412,352,519
Oct 24, 2024162.00162.51157.50158.09158.091,104,120
Oct 23, 2024161.30164.35158.71161.92161.921,409,301
Oct 22, 2024170.00170.12160.36161.32161.321,582,059
Oct 21, 2024179.45179.45169.70170.33170.331,354,377
Oct 18, 2024177.80179.70174.00177.82177.821,277,372
Oct 17, 2024179.00185.00176.92178.50178.504,433,472
Oct 16, 2024173.10179.40172.83178.25178.251,961,597
Oct 15, 2024172.30177.65171.70174.43174.432,045,079
Oct 14, 2024173.00175.69170.83171.99171.99943,792
Oct 11, 2024175.66175.90172.15172.98172.981,022,643
Oct 10, 2024170.85180.85170.85175.66175.669,541,349
Oct 9, 2024166.43169.00165.28165.66165.66812,297
Oct 8, 2024161.30166.73159.70166.18166.181,115,672
Oct 7, 2024172.00172.70161.00161.51161.511,916,047
Oct 4, 2024175.00175.99170.11171.13171.131,951,636
Oct 3, 2024179.94182.40174.55175.02175.021,911,208
Oct 1, 2024179.50184.30178.51182.83182.832,765,104
Sep 30, 2024179.09184.35178.55180.03180.032,015,037
Sep 27, 2024180.98184.40178.11178.93178.931,900,771
Sep 26, 2024178.10181.48177.75180.20180.202,032,706
Sep 25, 2024179.10184.70176.21177.54177.544,493,211
Sep 24, 2024176.50182.00174.60178.64178.642,906,664
Sep 23, 2024176.40179.45175.11176.34176.341,992,784
Sep 20, 2024174.90177.50173.70175.20175.201,965,938
Sep 19, 2024183.30183.75171.64173.92173.924,354,679
Sep 18, 2024183.35188.55181.10181.85181.855,558,369
Sep 17, 2024186.60186.60181.87183.27183.272,740,161
Sep 16, 2024187.00192.75185.20185.87185.876,908,676
Sep 13, 2024175.90186.44175.30184.74184.7413,901,886
Sep 12, 2024173.10177.00172.37175.06175.061,594,352
Sep 11, 2024174.05177.00171.75172.40172.401,707,338
Sep 10, 2024174.00177.80173.50174.05174.052,480,884
Sep 9, 2024168.41174.39167.00172.45172.453,034,559
Sep 6, 2024171.95174.00168.00168.54168.541,800,465
Sep 5, 2024168.70173.20168.55171.43171.431,843,515
Sep 4, 2024165.69171.49165.00168.84168.841,818,531
Sep 3, 2024167.25169.30166.16167.00167.00930,865
Sep 2, 2024169.75172.50166.01167.26167.261,368,405
Aug 30, 2024168.00171.90168.00169.75169.751,753,261
Aug 29, 2024171.90172.65165.81167.46167.462,566,095
Aug 28, 2024174.69178.50170.94171.57171.573,934,849
Aug 27, 2024171.31177.29171.30172.89172.896,805,568
Aug 26, 2024165.70172.00165.35169.75169.753,298,974
Aug 23, 2024165.00167.50164.25164.61164.611,650,885
Aug 22, 2024161.44165.00161.00163.91163.911,325,295
Aug 21, 2024159.84163.22159.10160.40160.401,945,800
Aug 20, 2024 1 Dividend
Aug 20, 2024157.00160.22157.00158.55158.551,195,424
Aug 19, 2024155.00158.45154.35156.38155.381,372,324
Aug 16, 2024155.48155.86153.28154.84153.851,093,970
Aug 14, 2024155.85155.89151.50153.60152.622,085,772
Aug 13, 2024159.70159.99154.45154.85153.861,137,834
Aug 12, 2024157.00159.76155.55158.03157.021,500,758
Aug 9, 2024159.05161.00156.25157.22156.211,364,755
Aug 8, 2024161.05161.94158.00158.37157.361,496,554
Aug 7, 2024157.90161.00157.50160.08159.062,296,662
Aug 6, 2024163.30167.25157.50159.22158.202,507,812
Aug 5, 2024165.50166.29160.13161.47160.442,504,514
Aug 2, 2024169.00174.40166.22170.30169.212,196,744
Aug 1, 2024174.00176.01170.60171.50170.402,139,096
Jul 31, 2024173.90179.80173.00173.97172.866,268,013
Jul 30, 2024166.98174.50166.52172.76171.664,150,334
Jul 29, 2024165.99170.45165.61166.78165.712,052,801
Jul 26, 2024161.57165.80161.50164.97163.921,429,847
Jul 25, 2024159.60163.50156.75161.57160.541,247,400
Jul 24, 2024156.99162.00156.69160.45159.421,458,066
Jul 23, 2024160.00160.75152.56155.99154.992,022,264
Jul 22, 2024157.95162.66156.21159.39158.372,099,827
Jul 19, 2024165.00165.00158.93160.19159.171,999,295
Jul 18, 2024169.19169.80165.00165.28164.221,503,831
Jul 16, 2024171.60176.40168.25169.10168.023,206,665
Jul 15, 2024174.80175.38170.00172.04170.942,352,210
Jul 12, 2024171.00177.95169.95173.59172.487,969,957
Jul 11, 2024173.00174.67169.55170.16169.071,849,619
Jul 10, 2024172.67175.49166.81171.57170.473,970,935
Jul 9, 2024164.45175.00164.01171.79170.698,168,086
Jul 8, 2024166.99167.60163.25163.55162.501,211,318
Jul 5, 2024168.00168.79166.00166.59165.521,266,660
Jul 4, 2024166.80170.59165.25168.11167.033,021,356
Jul 3, 2024165.75166.65163.00165.77164.712,099,954
Jul 2, 2024162.80166.97161.10164.68163.632,617,235
Jul 1, 2024161.48163.49160.00162.06161.022,379,171
Jun 28, 2024160.00162.99160.00160.80159.771,047,480
Jun 27, 2024162.15165.74158.39159.04158.022,145,031
Jun 26, 2024163.90165.15161.60162.14161.102,186,074
Jun 25, 2024166.45167.40163.40163.82162.771,281,458
Jun 24, 2024168.00168.38164.00165.90164.841,439,955
Jun 21, 2024174.20175.15168.30169.21168.132,655,390
Jun 20, 2024166.70176.20165.57173.15172.046,380,587
Jun 19, 2024169.98170.95165.70166.29165.231,560,194
Jun 18, 2024165.10171.40163.19168.98167.903,537,307
Jun 14, 2024167.00167.50164.10164.54163.491,176,733
Jun 13, 2024166.70167.04163.55166.00164.941,192,448
Jun 12, 2024166.00167.89165.01165.92164.861,178,259
Jun 11, 2024165.16168.00164.35165.79164.731,425,207
Jun 10, 2024162.75167.46161.60165.12164.061,992,927
Jun 7, 2024157.90163.60157.15161.95160.911,895,559
Jun 6, 2024160.20161.65156.25157.05156.053,307,361
Jun 5, 2024153.15160.00147.85159.20158.181,502,357
Jun 4, 2024162.75163.40130.05153.10152.123,915,548
Jun 3, 2024168.00168.25162.05162.55161.511,940,187
May 31, 2024168.05169.25161.80163.30162.262,212,314
May 30, 2024167.70168.95165.25168.10167.031,411,376
May 29, 2024167.00171.65165.25167.70166.631,347,915
May 28, 2024170.90171.90167.00167.70166.631,918,676
May 27, 2024171.20174.05165.95169.35168.272,155,191
May 24, 2024170.85171.00168.55169.85168.761,240,916
May 23, 2024172.00172.60168.85169.50168.421,668,263

Related Tickers

OAL.NS Oriental Aromatics Limited
413.50
+0.11%
 
PCBL.NS PCBL Limited
392.70
-0.66%
 
JAICORPLTD.NS Jai Corp Limited
108.27
+0.93%
 
BALAMINES.NS Balaji Amines Limited
1,448.90
+1.22%
 
CAMLINFINE.NS Camlin Fine Sciences Limited
187.92
-3.13%
 
GRWRHITECH.NS Garware Hi-Tech Films Limited
4,215.60
-3.36%
 
PLASTIBLEN.NS Plastiblends India Limited
195.59
+0.02%
 
NOL.BO National Oxygen Limited
110.00
-0.54%
 
HPAL.NS HP Adhesives Limited
52.31
+3.07%
 
BERGEPAINT.NS Berger Paints India Limited
554.90
-2.03%