Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Rainbow Children's Medicare Limited (RAINBOW.BO)

1,358.15
+12.95
+(0.96%)
At close: 3:18:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251,325.701,369.001,308.451,358.151,358.1512,891
May 5, 20251,366.001,372.751,336.851,345.201,345.206,775
May 2, 20251,333.401,409.001,333.401,360.701,360.709,454
Apr 30, 20251,360.101,418.901,355.251,381.901,381.9013,278
Apr 29, 20251,385.001,385.501,350.001,357.701,357.702,810
Apr 28, 20251,388.501,398.301,369.451,383.401,383.402,541
Apr 25, 20251,425.651,425.651,367.501,395.301,395.307,457
Apr 24, 20251,448.201,456.001,419.251,425.601,425.606,289
Apr 23, 20251,460.001,466.101,432.001,449.701,449.708,182
Apr 22, 20251,480.051,481.101,436.151,446.101,446.109,991
Apr 21, 20251,516.001,516.001,487.001,493.951,493.951,262
Apr 17, 20251,525.951,525.951,495.201,501.901,501.903,303
Apr 16, 20251,565.051,566.451,503.301,512.001,512.0013,021
Apr 15, 20251,563.151,577.501,507.951,566.401,566.4016,351
Apr 11, 20251,509.901,550.001,489.401,534.251,534.2515,508
Apr 9, 20251,448.601,518.801,448.601,489.401,489.4012,823
Apr 8, 20251,440.951,517.901,432.801,480.551,480.5516,972
Apr 7, 20251,301.051,420.701,301.051,403.451,403.4510,585
Apr 4, 20251,351.951,436.601,351.951,408.801,408.8042,862
Apr 3, 20251,369.001,382.601,363.701,371.551,371.554,018
Apr 2, 20251,383.501,388.001,359.551,372.201,372.201,436
Apr 1, 20251,406.951,413.901,360.001,368.951,368.951,842
Mar 28, 20251,362.101,455.301,362.101,399.701,399.707,113
Mar 27, 20251,337.801,391.001,326.351,376.001,376.0011,361
Mar 26, 20251,341.751,357.351,325.001,331.901,331.907,552
Mar 25, 20251,375.051,383.101,333.651,342.501,342.502,499
Mar 24, 20251,305.001,365.051,294.551,357.751,357.75508,951
Mar 21, 20251,317.951,331.051,297.001,302.001,302.008,135
Mar 20, 20251,318.951,318.951,295.251,303.451,303.454,916
Mar 19, 20251,300.001,315.701,285.001,288.751,288.754,883
Mar 18, 20251,253.001,320.001,253.001,300.401,300.4011,128
Mar 17, 20251,276.001,278.951,230.001,250.701,250.709,115
Mar 13, 20251,263.951,273.551,227.801,257.901,257.906,627
Mar 12, 20251,274.951,274.951,226.551,243.701,243.704,588
Mar 11, 20251,276.001,276.001,235.001,250.451,250.454,468
Mar 10, 20251,307.901,308.551,267.051,275.201,275.206,168
Mar 7, 20251,309.951,310.001,278.051,283.401,283.403,720
Mar 6, 20251,346.501,346.501,303.101,315.051,315.057,592
Mar 5, 20251,311.651,337.451,295.901,334.801,334.802,928
Mar 4, 20251,239.951,295.001,232.101,285.901,285.907,964
Mar 3, 20251,238.001,262.001,205.651,245.751,245.759,644
Feb 28, 20251,283.751,293.351,233.351,243.201,243.203,674
Feb 27, 20251,329.501,336.351,286.951,296.201,296.203,304
Feb 25, 20251,321.051,342.201,317.451,329.501,329.502,144
Feb 24, 20251,310.751,351.701,304.251,319.251,319.256,775
Feb 21, 20251,275.051,327.901,275.051,319.951,319.955,613
Feb 20, 20251,315.951,331.851,283.951,300.701,300.705,799
Feb 19, 20251,280.001,321.951,258.801,284.801,284.802,584
Feb 18, 20251,258.051,335.701,258.051,268.751,268.754,345
Feb 17, 20251,279.951,303.001,272.251,298.501,298.5010,308
Feb 14, 20251,323.201,325.501,285.001,296.801,296.803,256
Feb 13, 20251,296.001,326.401,269.651,310.151,310.152,573
Feb 12, 20251,311.001,311.001,260.951,279.651,279.652,709
Feb 11, 20251,351.301,351.451,297.251,310.151,310.153,140
Feb 10, 20251,395.951,396.001,334.051,368.551,368.555,288
Feb 7, 20251,380.001,388.751,378.501,382.951,382.95420
Feb 6, 20251,386.001,386.001,367.251,377.901,377.903,894
Feb 5, 20251,382.101,392.751,367.201,378.001,378.001,953
Feb 4, 20251,399.001,414.951,361.051,379.101,379.102,806
Feb 3, 20251,395.051,425.551,387.051,401.051,401.053,671
Feb 1, 20251,425.551,445.101,392.051,422.901,422.904,508
Jan 31, 20251,472.951,472.951,406.901,428.401,428.403,948
Jan 30, 20251,421.401,470.351,395.251,430.301,430.307,379
Jan 29, 20251,370.051,407.051,368.101,401.451,401.453,372
Jan 28, 20251,430.501,430.501,355.001,375.951,375.952,210
Jan 27, 20251,399.001,428.901,324.201,402.451,402.4531,648
Jan 24, 20251,449.351,486.801,443.001,450.901,450.902,227
Jan 23, 20251,395.651,482.201,379.101,470.601,470.6013,693
Jan 22, 20251,440.001,440.001,393.101,401.601,401.602,305
Jan 21, 20251,431.051,460.651,431.051,441.801,441.801,418
Jan 20, 20251,432.701,464.251,427.601,455.201,455.204,109
Jan 17, 20251,469.801,469.801,445.401,457.101,457.105,968
Jan 16, 20251,461.551,476.001,425.001,470.701,470.704,244
Jan 15, 20251,495.751,495.751,444.051,451.701,451.702,232
Jan 14, 20251,503.051,522.251,448.001,461.801,461.806,587
Jan 13, 20251,421.051,541.401,421.051,528.201,528.208,639
Jan 10, 20251,566.801,575.951,523.251,550.501,550.506,318
Jan 9, 20251,605.001,605.101,566.851,591.801,591.803,924
Jan 8, 20251,651.551,651.551,588.851,610.951,610.957,477
Jan 7, 20251,601.101,641.551,598.551,636.501,636.507,433
Jan 6, 20251,590.001,620.001,563.001,585.101,585.1017,653
Jan 3, 20251,550.701,585.001,548.651,559.501,559.502,235
Jan 2, 20251,579.951,579.951,535.301,557.401,557.406,111
Jan 1, 20251,510.951,561.651,499.501,556.601,556.603,369
Dec 31, 20241,486.551,511.951,480.001,496.551,496.554,343
Dec 30, 20241,492.001,509.601,476.051,488.301,488.305,104
Dec 27, 20241,515.801,515.801,482.901,507.301,507.304,709
Dec 26, 20241,579.951,579.951,492.001,501.701,501.703,878
Dec 24, 20241,555.951,555.951,516.651,536.701,536.705,526
Dec 23, 20241,515.801,559.551,504.201,540.601,540.6010,356
Dec 20, 20241,574.701,580.001,530.501,551.301,551.303,616
Dec 19, 20241,585.001,591.451,570.601,574.351,574.351,803
Dec 18, 20241,608.951,608.951,580.001,597.001,597.002,085
Dec 17, 20241,598.001,614.351,566.951,590.851,590.856,072
Dec 16, 20241,618.201,618.201,581.101,588.551,588.552,479
Dec 13, 20241,632.001,650.001,592.751,611.651,611.655,378
Dec 12, 20241,645.001,645.001,615.001,627.101,627.104,355
Dec 11, 20241,659.651,659.651,623.001,645.201,645.204,354
Dec 10, 20241,690.051,701.401,625.301,633.801,633.806,526
Dec 9, 20241,648.901,677.401,627.251,661.501,661.506,214
Dec 6, 20241,659.701,659.701,623.001,640.801,640.804,391
Dec 5, 20241,699.101,699.101,630.001,646.351,646.354,398
Dec 4, 20241,650.501,693.901,649.801,675.201,675.205,477
Dec 3, 20241,617.801,658.601,603.801,649.801,649.808,023
Dec 2, 20241,604.951,631.951,580.051,619.101,619.105,990
Nov 29, 20241,530.351,599.951,520.001,586.451,586.459,451
Nov 28, 20241,580.151,585.001,515.001,523.301,523.306,131
Nov 27, 20241,644.001,655.751,571.951,586.451,586.456,473
Nov 26, 20241,635.051,708.501,628.301,644.001,644.0013,840
Nov 25, 20241,600.301,668.801,596.351,633.501,633.5020,577
Nov 22, 20241,580.001,600.951,562.401,585.401,585.403,889
Nov 21, 20241,555.001,590.301,523.501,572.801,572.806,625
Nov 19, 20241,596.051,608.901,545.001,577.001,577.0011,495
Nov 18, 20241,673.201,673.201,577.051,596.201,596.2010,597
Nov 14, 20241,601.051,684.951,595.101,649.851,649.8530,399
Nov 13, 20241,622.151,622.151,569.551,599.351,599.355,895
Nov 12, 20241,553.001,665.051,553.001,623.601,623.6017,413
Nov 11, 20241,593.001,618.451,546.201,574.101,574.107,946
Nov 8, 20241,594.601,604.001,575.951,583.451,583.453,671
Nov 7, 20241,599.251,607.751,547.401,594.051,594.057,392
Nov 6, 20241,549.001,579.201,543.951,567.851,567.856,055
Nov 4, 20241,588.951,685.001,564.801,630.701,630.7082,827
Nov 1, 20241,629.951,629.951,529.551,549.601,549.609,697
Oct 31, 20241,500.001,637.001,482.001,612.251,612.2578,204
Oct 29, 20241,497.651,515.951,457.201,466.601,466.6015,017
Oct 28, 20241,449.251,500.701,439.201,498.101,498.108,165
Oct 25, 20241,382.401,439.851,361.601,417.751,417.759,077
Oct 24, 20241,360.001,394.451,353.051,382.151,382.151,779
Oct 23, 20241,346.501,388.851,339.301,379.351,379.353,319
Oct 22, 20241,380.001,388.151,337.201,343.701,343.7010,599
Oct 21, 20241,405.051,427.001,389.701,396.051,396.056,465
Oct 18, 20241,425.051,441.651,419.001,432.951,432.951,553
Oct 17, 20241,423.001,460.001,423.001,450.401,450.407,062
Oct 16, 20241,468.551,470.001,436.701,452.951,452.952,955
Oct 15, 20241,450.001,473.851,418.401,468.151,468.1512,908
Oct 14, 20241,409.401,415.001,390.001,406.301,406.302,234
Oct 11, 20241,400.001,415.301,390.951,409.401,409.405,769
Oct 10, 20241,395.701,415.301,390.401,400.101,400.102,641
Oct 9, 20241,395.851,423.251,381.951,390.751,390.752,349
Oct 8, 20241,370.051,410.051,360.951,395.851,395.858,576
Oct 7, 20241,379.151,396.351,338.351,374.651,374.6516,149
Oct 4, 20241,404.001,416.651,372.151,379.151,379.1510,355
Oct 3, 20241,453.901,453.901,385.601,406.101,406.105,699
Oct 1, 20241,396.001,464.751,380.001,453.951,453.959,226
Sep 30, 20241,424.001,445.401,387.851,397.701,397.7020,965
Sep 27, 20241,409.701,432.551,374.651,400.601,400.6014,685
Sep 26, 20241,397.001,516.451,382.001,406.101,406.1091,414
Sep 25, 20241,398.751,398.751,374.001,382.001,382.004,635
Sep 24, 20241,366.001,391.951,348.551,388.501,388.505,739
Sep 23, 20241,370.051,387.151,362.001,365.551,365.554,604
Sep 20, 20241,357.101,390.051,326.701,378.201,378.208,601
Sep 19, 20241,301.551,410.001,301.551,383.301,383.3082,407
Sep 18, 20241,301.651,324.001,281.301,291.951,291.955,528
Sep 17, 20241,337.601,337.601,307.501,314.251,314.254,440
Sep 16, 20241,331.001,337.551,301.801,312.551,312.554,801
Sep 13, 20241,310.001,348.901,310.001,316.901,316.9021,141
Sep 12, 20241,335.001,335.001,306.801,310.551,310.552,585
Sep 11, 20241,320.001,359.951,320.001,329.301,329.3029,161
Sep 10, 20241,301.001,318.751,288.651,313.201,313.206,058
Sep 9, 20241,276.151,282.501,258.051,276.601,276.607,606
Sep 6, 20241,283.001,317.001,271.851,280.501,280.5017,468
Sep 5, 20241,284.551,300.001,275.451,282.251,282.255,131
Sep 4, 20241,265.001,281.251,250.251,263.101,263.103,715
Sep 3, 20241,275.001,287.101,256.601,265.201,265.203,982
Sep 2, 20241,284.701,284.701,263.201,277.251,277.2510,658
Aug 30, 20241,240.401,274.201,236.801,267.601,267.602,779
Aug 29, 20241,257.951,257.951,234.001,239.151,239.157,067
Aug 28, 20241,240.951,259.001,233.651,239.701,239.708,988
Aug 26, 20241,259.901,259.901,225.001,233.751,233.756,151
Aug 23, 20241,196.701,258.801,196.701,235.701,235.7014,388
Aug 22, 20241,210.001,218.051,197.701,213.051,213.055,861
Aug 21, 20241,198.051,211.501,195.201,209.251,209.251,754
Aug 20, 20241,201.951,215.951,198.801,201.051,201.053,027
Aug 19, 20241,195.001,209.051,180.151,201.901,201.9012,467
Aug 16, 20241,226.001,226.001,180.951,197.301,197.306,080
Aug 14, 20241,180.251,226.101,180.251,221.501,221.5019,557
Aug 13, 20241,251.001,251.001,195.251,203.001,203.004,528
Aug 12, 20241,235.001,243.851,212.351,238.801,238.804,976
Aug 9, 20241,216.951,232.801,212.401,226.851,226.853,526
Aug 8, 20241,190.051,214.701,187.251,210.501,210.5010,584
Aug 7, 20241,200.001,211.801,176.501,180.701,180.705,503
Aug 6, 20241,158.701,203.001,158.701,193.251,193.254,241
Aug 5, 20241,130.251,181.951,130.251,167.651,167.6517,923
Aug 2, 20241,194.651,200.851,182.551,191.951,191.953,170
Aug 1, 20241,185.001,197.351,177.901,193.701,193.702,987
Jul 31, 20241,187.001,204.051,176.201,184.451,184.4511,223
Jul 30, 20241,171.551,191.301,155.001,185.251,185.254,678
Jul 29, 20241,199.951,205.651,162.001,172.301,172.3022,161
Jul 26, 20241,155.001,175.451,140.051,170.751,170.7515,866
Jul 25, 20241,097.001,159.051,079.251,148.701,148.7017,409
Jul 24, 20241,122.201,140.351,098.001,104.351,104.3524,180
Jul 23, 2024 3 Dividend
Jul 23, 20241,168.701,168.701,115.501,122.201,122.2024,381
Jul 22, 20241,163.301,180.951,140.001,145.851,142.8572,805
Jul 19, 20241,155.051,193.501,155.051,163.351,160.3015,161
Jul 18, 20241,172.051,184.251,148.201,166.301,163.2535,366
Jul 16, 20241,214.001,214.001,181.051,185.901,182.8017,211
Jul 15, 20241,239.501,239.501,197.501,210.201,207.0312,215
Jul 12, 20241,260.001,260.001,230.001,230.601,227.388,527
Jul 11, 20241,287.001,287.001,248.351,250.751,247.482,171
Jul 10, 20241,258.051,277.501,245.951,262.401,259.093,678
Jul 9, 20241,300.001,300.001,256.101,258.051,254.762,835
Jul 8, 20241,307.001,307.001,266.201,286.501,283.132,702
Jul 5, 20241,321.751,323.801,274.001,295.301,291.9114,614
Jul 4, 20241,298.051,325.001,298.051,317.501,314.0518,112
Jul 3, 20241,275.001,301.801,255.451,298.001,294.607,396
Jul 2, 20241,277.951,277.951,244.901,255.451,252.163,390
Jul 1, 20241,270.951,270.951,242.051,255.751,252.468,069
Jun 28, 20241,279.001,279.001,242.651,246.501,243.247,446
Jun 27, 20241,295.001,295.001,257.001,261.501,258.2011,365
Jun 26, 20241,274.551,295.001,269.151,275.301,271.968,880
Jun 25, 20241,282.001,285.001,260.051,271.701,268.372,501
Jun 24, 20241,318.951,318.951,262.001,266.951,263.634,589
Jun 21, 20241,309.901,311.601,281.751,298.251,294.854,141
Jun 20, 20241,315.001,315.001,280.851,293.551,290.167,655
Jun 19, 20241,320.001,336.951,294.601,299.751,296.355,704
Jun 18, 20241,311.001,325.951,310.001,320.401,316.9413,698
Jun 14, 20241,308.651,326.001,300.001,310.951,307.527,469
Jun 13, 20241,341.851,359.951,299.001,308.651,305.2212,443
Jun 12, 20241,320.001,332.351,306.701,330.001,326.522,895
Jun 11, 20241,290.001,310.951,290.001,297.051,293.652,331
Jun 10, 20241,331.501,343.001,295.751,299.751,296.3510,637
Jun 7, 20241,328.001,328.001,289.651,311.701,308.272,296
Jun 6, 20241,309.001,317.701,264.451,307.451,304.039,338
Jun 5, 20241,254.651,316.801,232.101,279.051,275.709,975
Jun 4, 20241,308.951,308.951,220.451,254.651,251.376,000
Jun 3, 20241,310.101,350.001,268.901,281.701,278.3420,757
May 31, 20241,230.001,311.401,222.901,302.251,298.8439,652
May 30, 20241,250.001,250.601,221.701,231.301,228.082,766
May 29, 20241,260.251,269.501,241.051,247.251,243.986,317
May 28, 20241,250.651,296.201,249.651,273.751,270.427,262
May 27, 20241,281.701,281.701,217.851,250.651,247.387,480
May 24, 20241,251.001,260.001,205.001,242.051,238.8015,864
May 23, 20241,276.401,276.401,244.351,248.601,245.3311,637
May 22, 20241,329.001,329.501,253.201,259.751,256.459,489
May 21, 20241,379.951,379.951,322.951,327.251,323.787,790
May 17, 20241,360.001,367.001,332.951,340.251,336.744,884
May 16, 20241,332.301,369.001,332.301,346.251,342.739,407
May 15, 20241,379.951,379.951,330.001,334.851,331.362,498
May 14, 20241,385.951,385.951,341.651,354.701,351.154,877
May 13, 20241,385.051,385.951,338.051,360.401,356.846,280
May 10, 20241,407.951,432.351,356.001,402.701,399.0310,404
May 9, 20241,354.001,419.001,354.001,400.751,397.0826,341
May 8, 20241,434.301,448.001,335.051,354.001,350.4620,509
May 7, 20241,571.351,571.351,440.301,448.151,444.3625,886
May 6, 20241,490.301,649.001,478.001,582.651,578.5148,685
Waiting for permission
Allow microphone access to enable voice search

Try again.