Canada markets close in 3 hours 35 minutes

Rain Industries Limited (RAIN.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
161.32-9.01 (-5.29%)
At close: 03:30PM IST
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024170.00170.12160.36161.32161.321,579,034
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 09, 2024166.43169.00165.28165.66165.66812,297
Oct 08, 2024161.30166.73159.70166.18166.181,115,672
Oct 07, 2024172.00172.70161.00161.51161.511,916,047
Oct 04, 2024175.00175.99170.11171.13171.131,951,636
Oct 03, 2024179.94182.40174.55175.02175.021,911,208
Oct 01, 2024179.50184.30178.51182.83182.832,765,104
Sept 30, 2024179.09184.35178.55180.03180.032,015,037
Sept 27, 2024180.98184.40178.11178.93178.931,900,771
Sept 26, 2024178.10181.48177.75180.20180.202,032,706
Sept 25, 2024179.10184.70176.21177.54177.544,493,211
Sept 24, 2024176.50182.00174.60178.64178.642,906,664
Sept 23, 2024176.40179.45175.11176.34176.341,992,784
Sept 20, 2024174.90177.50173.70175.20175.201,965,938
Sept 19, 2024183.30183.75171.64173.92173.924,354,679
Sept 18, 2024183.35188.55181.10181.85181.855,558,369
Sept 17, 2024186.60186.60181.87183.27183.272,740,161
Sept 16, 2024187.00192.75185.20185.87185.876,908,676
Sept 13, 2024175.90186.44175.30184.74184.7413,901,886
Sept 12, 2024173.10177.00172.37175.06175.061,594,352
Sept 11, 2024174.05177.00171.75172.40172.401,707,338
Sept 10, 2024174.00177.80173.50174.05174.052,480,884
Sept 09, 2024168.41174.39167.00172.45172.453,034,559
Sept 06, 2024171.95174.00168.00168.54168.541,800,465
Sept 05, 2024168.70173.20168.55171.43171.431,843,515
Sept 04, 2024165.69171.49165.00168.84168.841,818,531
Sept 03, 2024167.25169.30166.16167.00167.00930,865
Sept 02, 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, 2024157.00160.22157.00158.55158.551,195,424
Aug 20, 20241 Dividend
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 09, 2024159.05161.00156.25157.22156.211,364,755
Aug 08, 2024161.05161.94158.00158.37157.361,496,554
Aug 07, 2024157.90161.00157.50160.08159.062,296,662
Aug 06, 2024163.30167.25157.50159.22158.202,507,812
Aug 05, 2024165.50166.29160.13161.47160.442,504,514
Aug 02, 2024169.00174.40166.22170.30169.212,196,744
Aug 01, 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 09, 2024164.45175.00164.01171.79170.698,168,086
Jul 08, 2024166.99167.60163.25163.55162.501,211,318
Jul 05, 2024168.00168.79166.00166.59165.521,266,660
Jul 04, 2024166.80170.59165.25168.11167.033,021,356
Jul 03, 2024165.75166.65163.00165.77164.712,099,954
Jul 02, 2024162.80166.97161.10164.68163.632,617,235
Jul 01, 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 07, 2024157.90163.60157.15161.95160.911,895,559
Jun 06, 2024160.20161.65156.25157.05156.053,307,361
Jun 05, 2024153.15160.00147.85159.20158.181,502,357
Jun 04, 2024162.75163.40130.05153.10152.123,915,548
Jun 03, 2024168.00168.25162.05162.55161.511,940,187
May 31, 2024168.05169.25161.80163.30162.262,212,314
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...