NSE - Delayed Quote INR

Rainbow Children's Medicare Limited (RAINBOW.NS)

1,409.60
-4.10
(-0.29%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20251,414.201,421.401,404.201,409.601,409.6073,642
Jun 6, 20251,442.001,442.001,409.201,413.701,413.70113,737
Jun 5, 20251,392.001,436.801,378.001,428.901,428.90200,560
Jun 4, 20251,400.001,407.901,386.501,392.001,392.00148,594
Jun 3, 20251,374.901,417.001,371.001,401.201,401.20124,429
Jun 2, 20251,403.001,417.001,353.001,374.201,374.20185,160
May 30, 20251,404.001,445.001,388.001,402.501,402.50246,425
May 29, 20251,415.001,424.001,392.101,399.301,399.30191,132
May 28, 20251,405.001,419.701,398.401,407.701,407.70219,621
May 27, 20251,359.201,413.001,337.901,400.601,400.60511,306
May 26, 20251,352.301,365.001,316.601,357.501,357.50153,981
May 23, 20251,368.901,368.901,348.701,352.301,352.3069,648
May 22, 20251,337.901,358.001,311.101,354.901,354.90209,879
May 21, 20251,347.301,358.701,330.401,333.901,333.9095,448
May 20, 20251,359.901,369.401,342.401,347.101,347.1092,003
May 19, 20251,360.001,364.901,349.001,358.001,358.0093,513
May 16, 20251,401.601,401.601,363.001,367.801,367.80137,032
May 15, 20251,391.801,395.001,367.401,387.201,387.20169,951
May 14, 20251,374.601,383.001,348.601,377.901,377.90192,546
May 13, 20251,360.501,372.001,343.501,359.901,359.90107,298
May 12, 20251,373.601,374.001,346.101,352.401,352.4071,461
May 9, 20251,306.001,350.001,304.001,343.501,343.50259,643
May 8, 20251,370.901,380.001,328.601,337.001,337.0097,599
May 7, 20251,333.001,369.901,325.801,361.101,361.1087,582
May 6, 20251,335.101,370.701,310.401,358.801,358.80267,225
May 5, 20251,360.201,375.801,335.301,346.001,346.0099,013
May 2, 20251,390.001,409.801,354.101,362.901,362.90102,401
Apr 30, 20251,352.601,417.801,352.501,381.701,381.70348,281
Apr 29, 20251,383.501,385.501,350.001,357.301,357.30135,424
Apr 28, 20251,390.001,399.101,369.201,383.501,383.5086,056
Apr 25, 20251,428.801,434.901,369.101,397.101,397.10187,723
Apr 24, 20251,459.301,459.301,420.001,435.501,435.50115,076
Apr 23, 20251,457.701,466.801,431.101,449.301,449.30119,105
Apr 22, 20251,490.001,496.901,436.401,443.701,443.70160,255
Apr 21, 20251,521.001,521.001,487.001,489.801,489.80172,635
Apr 17, 20251,512.201,512.201,496.701,503.201,503.20102,854
Apr 16, 20251,524.401,569.701,502.501,512.201,512.20278,682
Apr 15, 20251,562.501,577.301,510.201,565.201,565.20263,038
Apr 11, 20251,498.601,550.001,491.101,530.851,530.85342,178
Apr 9, 20251,485.001,518.001,460.951,486.351,486.35354,750
Apr 8, 20251,470.601,518.301,427.701,479.651,479.651,061,784
Apr 7, 20251,410.001,421.351,363.101,405.701,405.70511,669
Apr 4, 20251,379.951,438.701,373.601,409.551,409.551,906,792
Apr 3, 20251,370.001,390.301,363.251,373.701,373.7051,271
Apr 2, 20251,370.001,391.851,356.351,370.251,370.25205,595
Apr 1, 20251,401.051,417.201,356.651,371.251,371.25111,639
Mar 28, 20251,368.001,455.351,368.001,401.701,401.70336,304
Mar 27, 20251,337.401,391.001,325.301,378.501,378.50469,985
Mar 26, 20251,349.001,359.101,323.501,330.901,330.9088,512
Mar 25, 20251,387.751,387.751,330.751,341.451,341.45101,891
Mar 24, 20251,301.001,364.551,294.801,358.051,358.05759,472
Mar 21, 20251,307.751,330.001,298.001,302.101,302.10165,337
Mar 20, 20251,298.951,317.951,294.051,302.851,302.85281,729
Mar 19, 20251,303.251,316.201,284.001,287.801,287.80291,451
Mar 18, 20251,250.101,250.101,250.101,250.101,250.10-
Mar 17, 20251,270.401,279.151,230.251,250.101,250.10581,724
Mar 13, 20251,247.501,274.001,226.951,260.751,260.75284,931
Mar 12, 20251,265.001,266.251,227.101,242.151,242.1552,394
Mar 11, 20251,276.401,290.001,234.801,249.101,249.1078,256
Mar 10, 20251,279.701,308.251,268.001,276.401,276.4055,849
Mar 7, 20251,300.301,309.901,275.001,282.251,282.25256,656
Mar 6, 20251,335.001,337.501,302.001,313.401,313.40183,024
Mar 5, 20251,299.201,338.051,286.801,332.501,332.50138,158
Mar 4, 20251,236.851,297.001,230.601,286.801,286.8079,767
Mar 3, 20251,230.001,260.001,218.001,245.301,245.3096,817
Feb 28, 20251,289.751,294.801,231.001,239.601,239.60141,860
Feb 27, 20251,327.101,337.701,285.201,298.551,298.5582,947
Feb 25, 20251,315.451,342.951,314.201,329.201,329.20407,673
Feb 24, 20251,322.951,352.951,300.001,319.401,319.40283,838
Feb 21, 20251,299.951,329.901,292.601,322.951,322.9566,075
Feb 20, 20251,281.501,333.501,281.351,299.551,299.55273,289
Feb 19, 20251,265.051,324.801,256.251,284.001,284.00232,875
Feb 18, 20251,285.301,337.801,261.101,274.801,274.80102,518
Feb 17, 20251,276.051,309.901,272.501,296.301,296.3058,109
Feb 14, 20251,312.601,325.601,272.001,295.201,295.20170,646
Feb 13, 20251,276.001,328.801,268.401,311.701,311.70209,069
Feb 12, 20251,310.201,322.001,260.901,279.851,279.85234,739
Feb 11, 20251,340.001,358.001,298.101,310.201,310.20134,301
Feb 10, 20251,390.851,400.151,334.201,369.801,369.80176,924
Feb 7, 20251,380.001,389.451,378.201,383.951,383.9535,605
Feb 6, 20251,390.001,390.001,367.251,378.401,378.4091,615
Feb 5, 20251,414.301,414.301,367.651,375.551,375.55128,667
Feb 4, 20251,410.351,415.701,360.351,379.801,379.80172,258
Feb 3, 20251,404.001,425.851,387.301,402.001,402.0051,957
Feb 1, 20251,423.751,447.151,393.501,422.701,422.7032,608
Jan 31, 20251,429.901,444.751,406.051,423.751,423.7582,119
Jan 30, 20251,405.001,472.851,393.051,430.001,430.00131,261
Jan 29, 20251,372.301,407.251,366.601,401.451,401.4537,084
Jan 28, 20251,415.001,415.051,353.801,374.851,374.85108,980
Jan 27, 20251,300.001,430.001,300.001,404.751,404.75262,602
Jan 24, 20251,452.801,490.001,440.501,447.651,447.6572,722
Jan 23, 20251,393.001,484.951,378.801,471.401,471.40364,927
Jan 22, 20251,432.001,437.201,392.001,400.901,400.90127,865
Jan 21, 20251,458.201,460.851,432.601,443.151,443.1563,604
Jan 20, 20251,440.001,465.451,427.451,458.101,458.10119,802
Jan 17, 20251,453.401,467.901,446.001,457.201,457.2069,466
Jan 16, 20251,464.651,477.651,422.451,467.551,467.5585,068
Jan 15, 20251,480.001,489.251,442.901,450.051,450.0562,872
Jan 14, 20251,510.651,520.351,447.051,469.251,469.25158,490
Jan 13, 20251,511.051,543.701,490.001,527.801,527.80145,400
Jan 10, 20251,580.001,580.401,522.001,552.451,552.45114,872
Jan 9, 20251,582.001,608.001,563.751,592.301,592.3059,720
Jan 8, 20251,644.051,649.901,590.001,613.701,613.7060,552
Jan 7, 20251,611.801,642.151,596.701,635.901,635.90197,862
Jan 6, 20251,607.001,620.001,561.101,588.201,588.20281,056
Jan 3, 20251,566.001,588.251,547.651,557.801,557.8056,225
Jan 2, 20251,550.001,572.001,536.451,558.251,558.25205,983
Jan 1, 20251,499.551,567.151,499.551,554.601,554.6097,632
Dec 31, 20241,488.601,514.351,478.101,499.551,499.5572,607
Dec 30, 20241,490.001,510.151,475.501,488.551,488.5549,513
Dec 27, 20241,501.351,513.301,482.001,504.701,504.7086,926
Dec 26, 20241,545.001,548.451,491.201,501.351,501.3596,894
Dec 24, 20241,524.001,543.351,514.951,538.501,538.5064,381
Dec 23, 20241,540.001,560.001,503.701,539.951,539.95137,378
Dec 20, 20241,576.601,587.451,532.001,548.301,548.3081,040
Dec 19, 20241,597.901,597.901,570.551,574.651,574.6597,380
Dec 18, 20241,597.001,608.051,577.751,599.001,599.00174,722
Dec 17, 20241,614.951,614.951,567.001,595.051,595.0585,643
Dec 16, 20241,614.001,615.551,581.201,587.051,587.0577,478
Dec 13, 20241,638.951,649.301,590.401,626.901,626.90102,002
Dec 12, 20241,643.001,643.001,614.051,628.151,628.1544,122
Dec 11, 20241,632.351,660.001,622.901,643.951,643.9565,130
Dec 10, 20241,687.801,706.001,623.151,632.351,632.35189,256
Dec 9, 20241,649.801,680.001,628.001,662.851,662.85131,214
Dec 6, 20241,655.201,655.201,619.951,642.951,642.9562,954
Dec 5, 20241,694.501,694.801,629.251,645.751,645.75109,367
Dec 4, 20241,650.451,695.001,649.001,677.251,677.25235,595
Dec 3, 20241,620.001,658.951,600.001,650.451,650.45162,955
Dec 2, 20241,585.051,633.001,579.401,617.801,617.80156,180
Nov 29, 20241,534.351,600.001,518.551,589.401,589.40229,398
Nov 28, 20241,588.901,590.001,515.001,524.151,524.15354,183
Nov 27, 20241,648.801,657.001,564.751,588.901,588.90271,638
Nov 26, 20241,647.001,709.601,628.151,644.451,644.45485,858
Nov 25, 20241,640.001,669.001,593.901,633.851,633.85371,858
Nov 22, 20241,579.851,600.001,561.501,584.851,584.85106,251
Nov 21, 20241,560.001,593.001,521.101,573.801,573.80290,256
Nov 19, 20241,603.301,605.801,545.251,578.501,578.50237,118
Nov 18, 20241,652.001,652.551,577.251,596.051,596.05199,072
Nov 14, 20241,618.651,684.001,601.001,649.751,649.75688,672
Nov 13, 20241,611.051,619.551,568.301,599.351,599.35224,625
Nov 12, 20241,569.801,664.001,550.201,624.451,624.45641,037
Nov 11, 20241,595.001,618.801,545.001,576.001,576.00134,543
Nov 8, 20241,604.001,604.951,570.001,583.401,583.40103,423
Nov 7, 20241,568.001,607.901,545.901,594.601,594.60155,899
Nov 6, 20241,540.001,579.951,540.001,569.701,569.70192,069
Nov 5, 20241,616.401,616.401,540.001,549.251,549.25571,443
Nov 4, 20241,578.001,688.801,563.301,630.351,630.352,710,740
Nov 1, 20241,612.001,612.001,536.601,549.501,549.50142,749
Oct 31, 20241,482.001,637.951,482.001,614.201,614.202,450,121
Oct 30, 20241,460.001,495.001,452.601,480.201,480.20158,224
Oct 29, 20241,497.651,517.051,456.151,467.051,467.05391,578
Oct 28, 20241,470.001,500.001,438.801,497.651,497.65483,779
Oct 25, 20241,375.001,443.051,360.051,420.751,420.75114,820
Oct 24, 20241,367.101,398.351,351.851,385.951,385.9551,340
Oct 23, 20241,335.001,390.351,335.001,379.551,379.5546,600
Oct 22, 20241,382.051,388.751,335.201,346.701,346.7071,558
Oct 21, 20241,429.151,429.151,390.001,396.001,396.0028,791
Oct 18, 20241,430.351,444.951,418.001,431.301,431.3049,797
Oct 17, 20241,451.351,462.501,431.201,452.151,452.1547,953
Oct 16, 20241,470.451,471.001,437.451,451.351,451.3555,565
Oct 15, 20241,419.951,474.101,413.651,468.951,468.95212,193
Oct 14, 20241,411.251,418.351,389.501,405.901,405.9032,473
Oct 11, 20241,394.001,414.201,390.101,411.251,411.2542,164
Oct 10, 20241,399.001,417.201,390.051,400.001,400.0046,478
Oct 9, 20241,412.001,421.951,372.251,406.851,406.8553,765
Oct 8, 20241,374.901,410.851,361.001,395.951,395.9588,931
Oct 7, 20241,377.151,394.601,339.151,374.201,374.20213,160
Oct 4, 20241,401.501,419.851,372.001,379.151,379.15140,744
Oct 3, 20241,447.001,447.001,385.051,404.701,404.70176,742
Oct 1, 20241,393.001,464.801,380.001,455.251,455.25211,776
Sep 30, 20241,400.051,445.901,388.751,399.851,399.85163,968
Sep 27, 20241,411.001,433.601,375.001,400.451,400.45400,496
Sep 26, 20241,389.601,518.701,357.001,411.201,411.203,572,175
Sep 25, 20241,391.001,395.951,372.201,384.401,384.4069,767
Sep 24, 20241,367.401,394.951,348.001,389.201,389.20125,905
Sep 23, 20241,372.501,389.001,360.051,367.651,367.65107,106
Sep 20, 20241,348.951,389.401,327.351,379.401,379.40332,384
Sep 19, 20241,286.001,409.551,286.001,386.251,386.252,948,077
Sep 18, 20241,303.001,328.451,282.001,292.101,292.1045,021
Sep 17, 20241,322.101,329.301,306.251,313.901,313.9039,023
Sep 16, 20241,319.101,339.651,301.851,309.001,309.00114,900
Sep 13, 20241,310.301,348.301,306.551,317.451,317.45100,948
Sep 12, 20241,332.951,333.001,305.501,310.301,310.3054,490
Sep 11, 20241,322.001,361.001,317.101,329.651,329.65224,159
Sep 10, 20241,302.001,316.251,271.001,312.951,312.95126,980
Sep 9, 20241,290.001,290.001,261.051,277.451,277.4547,832
Sep 6, 20241,290.101,317.601,267.351,278.701,278.7094,445
Sep 5, 20241,267.001,303.651,267.001,281.251,281.25115,916
Sep 4, 20241,266.151,280.001,250.051,263.651,263.65561,254
Sep 3, 20241,278.201,290.751,256.101,266.151,266.15102,121
Sep 2, 20241,279.101,284.351,264.051,278.201,278.20107,946
Aug 30, 20241,241.251,275.001,235.001,267.501,267.50120,134
Aug 29, 20241,246.001,256.351,237.951,239.251,239.2583,809
Aug 28, 20241,250.001,259.001,235.201,238.601,238.6056,497
Aug 27, 20241,239.851,250.001,230.851,239.851,239.8541,435
Aug 26, 20241,253.901,256.601,222.351,234.801,234.8048,291
Aug 23, 20241,218.001,259.251,216.951,235.601,235.60201,263
Aug 22, 20241,209.001,219.651,200.401,212.551,212.55239,794
Aug 21, 20241,202.001,212.951,195.001,209.201,209.2095,845
Aug 20, 20241,212.001,218.751,195.001,201.401,201.4054,587
Aug 19, 20241,190.001,210.001,180.001,202.951,202.95112,292
Aug 16, 20241,221.001,221.001,129.001,196.951,196.95184,033
Aug 14, 20241,190.051,226.901,182.551,221.701,221.70125,790
Aug 13, 20241,235.001,235.001,195.351,202.551,202.55127,292
Aug 12, 20241,227.051,244.901,214.201,241.251,241.25107,092
Aug 9, 20241,219.951,234.051,210.851,227.051,227.0592,164
Aug 8, 20241,191.851,215.451,183.101,210.851,210.85109,385
Aug 7, 20241,203.751,222.001,176.001,180.151,180.15186,285
Aug 6, 20241,158.051,205.001,158.051,194.751,194.75258,731
Aug 5, 20241,143.001,184.351,143.001,167.901,167.90106,402
Aug 2, 20241,194.001,201.851,180.001,188.701,188.7089,404
Aug 1, 20241,187.201,199.001,178.001,194.651,194.65123,551
Jul 31, 20241,185.801,204.401,176.751,184.551,184.55120,810
Jul 30, 20241,173.401,192.151,154.201,184.251,184.25160,555
Jul 29, 20241,190.351,206.901,162.001,173.301,173.30153,209
Jul 26, 20241,153.001,174.401,140.501,169.701,169.70148,866
Jul 25, 20241,099.001,154.901,079.101,148.651,148.65858,002
Jul 24, 20241,124.701,138.801,097.701,105.101,105.10393,044
Jul 23, 2024 3 Dividend
Jul 23, 20241,152.351,155.751,113.851,122.151,122.15177,250
Jul 22, 20241,167.901,180.001,138.001,145.751,142.75199,375
Jul 19, 20241,160.201,195.001,157.801,163.501,160.45220,775
Jul 18, 20241,185.401,185.501,147.251,164.201,161.15369,030
Jul 16, 20241,215.001,216.151,180.001,185.401,182.30271,410
Jul 15, 20241,230.001,239.301,198.001,209.701,206.53114,664
Jul 12, 20241,250.101,259.201,229.051,230.001,226.78104,797
Jul 11, 20241,271.451,274.001,247.551,250.001,246.7377,788
Jul 10, 20241,269.501,277.101,245.001,267.501,264.1880,877
Jul 9, 20241,289.951,295.001,255.151,259.251,255.9588,228
Jul 8, 20241,294.651,300.601,265.251,287.951,284.5885,402
Jul 5, 20241,329.001,329.251,273.751,298.351,294.95132,914
Jul 4, 20241,302.251,326.801,300.001,316.601,313.15102,854
Jul 3, 20241,264.951,303.001,255.051,295.851,292.46140,626
Jul 2, 20241,260.101,263.201,245.001,256.551,253.2698,135
Jul 1, 20241,255.001,266.001,243.051,256.351,253.0635,322
Jun 28, 20241,260.001,268.001,242.501,245.851,242.5957,733
Jun 27, 20241,277.501,286.951,256.201,259.901,256.6087,434
Jun 26, 20241,271.501,295.001,266.801,275.001,271.66104,928
Jun 25, 20241,275.001,287.001,260.101,271.401,268.0780,801
Jun 24, 20241,303.001,305.001,260.951,270.551,267.22139,075
Jun 21, 20241,310.601,310.601,281.101,300.351,296.95107,572
Jun 20, 20241,302.001,314.551,281.001,294.251,290.8667,894
Jun 19, 20241,328.001,336.251,292.501,297.901,294.50180,866
Jun 18, 20241,324.501,327.351,310.001,320.551,317.09173,331
Jun 14, 20241,316.601,326.501,300.001,309.951,306.52245,722
Jun 13, 20241,348.001,362.151,297.251,307.951,304.53321,529
Jun 12, 20241,310.001,334.201,307.001,329.701,326.22146,621
Jun 11, 20241,302.001,312.151,295.001,297.401,294.00115,858
Jun 10, 20241,328.001,345.001,295.001,300.151,296.75166,588

Related Tickers

YATHARTH.NS Yatharth Hospital & Trauma Care Services Limited
533.20
-1.22%
 
JLHL.NS Jupiter Life Line Hospitals Limited
1,504.10
+2.60%
 
NH.NS Narayana Hrudayalaya Limited
1,791.50
+2.33%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
654.95
-0.83%
 
MAXHEALTH.NS Max Healthcare Institute Limited
1,194.60
+2.26%
 
HCG.NS HealthCare Global Enterprises Limited
554.35
+0.33%
 
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
6,932.00
-0.15%
 
MEDANTA.NS Global Health Limited
1,198.60
-1.44%
 
CMMHOSP.BO Chennai Meenakshi Multispeciality Hospital Limited
32.85
+4.52%
 
SHANMUGA.BO SHANMUGA HOSPITAL LIMITED
36.80
-0.54%