BSE - Free Realtime Quote INR

Rainbow Children's Medicare Limited (RAINBOW.BO)

Compare
1,457.20
+5.50
+(0.38%)
As of 11:50:10 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251,461.551,470.451,425.001,457.201,457.203,145
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 3.00 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
May 3, 20241,387.451,490.001,387.451,461.551,457.7218,057
May 2, 20241,385.001,431.001,375.451,386.251,382.629,770
Apr 30, 20241,375.051,382.851,365.701,374.451,370.852,367
Apr 29, 20241,369.401,369.401,334.151,360.651,357.099,603
Apr 26, 20241,323.301,352.001,322.151,343.851,340.339,020
Apr 25, 20241,358.951,358.951,305.501,316.951,313.504,684
Apr 24, 20241,365.651,366.351,351.901,355.551,352.001,610
Apr 23, 20241,276.201,349.951,276.201,343.401,339.883,004
Apr 22, 20241,297.451,310.351,290.951,296.901,293.504,167
Apr 19, 20241,297.601,312.051,294.351,303.301,299.893,518
Apr 18, 20241,315.001,319.351,287.501,299.301,295.905,514
Apr 16, 20241,309.601,320.001,306.601,313.351,309.911,686
Apr 15, 20241,250.051,343.451,250.051,320.101,316.648,362
Apr 12, 20241,359.351,367.551,330.001,340.901,337.392,478
Apr 10, 20241,357.101,359.701,324.101,338.351,334.857,442
Apr 9, 20241,389.001,389.001,340.001,357.101,353.555,332
Apr 8, 20241,370.001,391.601,358.401,376.301,372.707,547
Apr 5, 20241,361.651,383.451,341.801,350.301,346.763,349
Apr 4, 20241,359.301,393.001,336.601,355.401,351.8511,696
Apr 3, 20241,360.151,362.101,322.601,335.201,331.7014,050
Apr 2, 20241,374.351,386.751,340.451,360.851,357.296,418
Apr 1, 20241,298.551,362.551,298.551,350.601,347.0617,073
Mar 28, 20241,259.301,324.001,245.801,298.001,294.605,732
Mar 27, 20241,264.951,266.451,236.651,247.901,244.631,929
Mar 26, 20241,239.751,285.001,207.351,257.551,254.2612,500
Mar 22, 20241,250.951,272.751,222.001,251.251,247.9711,849
Mar 21, 20241,277.001,278.701,223.451,240.251,237.0019,420
Mar 20, 20241,198.551,317.901,175.401,279.451,276.1033,244
Mar 19, 20241,130.101,203.151,127.151,178.451,175.3616,599
Mar 18, 20241,110.301,140.001,106.501,125.551,122.609,339
Mar 15, 20241,138.451,138.451,101.251,106.501,103.607,269
Mar 14, 20241,100.051,160.001,100.001,109.501,106.604,907
Mar 13, 20241,099.251,140.951,092.001,101.101,098.2214,841
Mar 12, 20241,137.701,140.751,097.801,099.551,096.675,798
Mar 11, 20241,131.501,153.801,126.051,133.251,130.2811,343
Mar 7, 20241,128.051,165.001,122.951,132.101,129.148,935
Mar 6, 20241,179.751,179.751,114.801,120.551,117.6214,196
Mar 5, 20241,200.001,221.901,141.451,157.001,153.9741,161
Mar 4, 20241,280.351,301.701,190.001,199.301,196.1640,383
Mar 1, 20241,330.151,401.151,274.951,314.651,311.2113,769
Feb 29, 20241,426.051,427.951,340.001,356.251,352.7084,868
Feb 28, 20241,299.951,488.451,294.701,441.501,437.7351,653
Feb 27, 20241,293.401,294.651,273.301,284.551,281.19907
Feb 26, 20241,299.551,304.451,270.801,290.401,287.025,504
Feb 23, 20241,299.451,299.451,260.051,282.601,279.241,043
Feb 22, 20241,275.001,289.101,253.701,278.651,275.304,968
Feb 21, 20241,299.351,299.351,242.051,276.101,272.768,372
Feb 20, 20241,270.001,301.351,253.351,269.601,266.282,684
Feb 19, 20241,468.951,468.951,230.751,256.551,253.2610,282
Feb 16, 20241,260.151,282.501,229.601,251.351,248.075,272
Feb 15, 20241,326.551,339.451,265.051,269.201,265.8812,056
Feb 14, 20241,282.701,337.601,258.751,317.701,314.2513,449
Feb 13, 20241,252.151,280.001,248.001,276.451,273.119,094
Feb 12, 20241,240.451,265.451,205.001,254.501,251.223,052
Feb 9, 20241,246.351,253.101,220.051,239.251,236.018,473
Feb 8, 20241,230.051,273.001,224.501,245.301,242.0413,798
Feb 7, 20241,250.051,263.001,215.051,250.251,246.9812,831
Feb 6, 20241,194.751,230.001,186.801,226.701,223.498,836
Feb 5, 20241,177.101,210.001,171.751,187.251,184.148,455
Feb 2, 20241,190.051,192.701,171.751,182.651,179.553,881
Feb 1, 20241,222.501,223.001,177.851,189.951,186.833,813
Jan 31, 20241,211.351,234.401,210.001,216.951,213.765,471
Jan 30, 20241,221.151,233.901,206.051,223.651,220.453,799
Jan 29, 20241,201.701,243.301,201.701,238.251,235.016,855
Jan 25, 20241,202.751,228.751,202.751,217.151,213.965,941
Jan 24, 20241,236.901,251.851,212.351,223.401,220.206,484
Jan 23, 20241,251.251,256.001,209.451,242.601,239.354,135
Jan 19, 20241,296.151,299.101,256.001,263.401,260.091,819
Jan 17, 20241,258.001,280.001,229.451,234.651,231.422,621
Jan 16, 20241,278.151,296.251,268.201,278.201,274.853,820

Related Tickers

MAXHEALTH.BO Max Healthcare Institute Limited
1,044.15
+0.46%
 
FORTIS.NS Fortis Healthcare Limited
667.05
+2.42%
 
INDRAMEDCO.NS Indraprastha Medical Corporation Limited
472.55
+3.22%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
616.50
-0.26%