Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rain Industries Limited (RAIN) Historical Prices

IN:RAIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026206.50206.50193.10194.05194.05-6.03%163,2570.73
Oct 29, 2026209.80214.55204.00206.50206.50-1.20%171,5420.75
Oct 28, 2026199.75212.90199.75209.00209.00+3.18%145,9930.64
Oct 27, 2026207.25210.50201.00202.55202.55-1.48%86,3020.38
Oct 26, 2026197.40207.00195.10205.60205.60+3.63%113,1380.49
Oct 23, 2026205.40205.40195.40198.40198.40-2.94%200,8600.87
Oct 22, 2026207.50211.00203.70204.40204.40-3.61%144,7740.62
Oct 21, 2026225.00225.00206.45212.05212.05-5.38%398,5031.72
Oct 20, 2026224.10228.70222.75224.10224.10+0.00%00.00
Oct 19, 2026228.50228.70222.75224.10224.10-1.93%195,1440.82
Oct 16, 2026226.80232.10223.30228.50228.50+1.80%136,7180.56
Oct 15, 2026236.15236.15223.10224.45224.45-5.42%222,8410.92
Oct 14, 2026222.35239.00221.85237.30237.30+7.84%582,7022.44
Oct 13, 2026218.75221.75212.75220.05220.05+0.82%110,9330.46
Oct 12, 2026217.00222.75216.65218.25218.25+1.28%121,5120.51
Oct 09, 2026212.25218.30211.70215.50215.50+1.94%125,8700.52
Oct 08, 2026220.95220.95210.65211.40211.40-3.45%131,1250.53
Oct 07, 2026211.10220.85210.55218.95218.95+2.89%150,8520.61
Oct 06, 2026209.00216.00207.75212.80212.80+1.82%95,5450.38
Oct 05, 2026210.40213.25206.55209.00209.00+0.26%78,2880.30
Oct 02, 2026208.45216.50204.70208.45208.45+0.00%00.00
Oct 01, 2026215.25216.50204.70208.45208.45-2.55%146,6930.55
Sep 30, 2026211.85219.95211.85213.90213.90-0.88%133,3100.50
Sep 29, 2026215.70217.20210.20215.80215.80-0.02%98,4450.36
Sep 28, 2026219.65219.65210.30215.85215.85-1.57%82,1150.30
Sep 25, 2026219.75221.00214.50219.30219.30+0.57%130,1150.48
Sep 24, 2026218.00223.90216.60218.05218.05-1.51%162,4590.60
Sep 23, 2026219.70224.60218.25221.40221.40+0.77%153,6150.57
Sep 22, 2026213.30220.85212.70219.70219.70+3.63%184,6870.68
Sep 21, 2026207.90215.85207.40212.00212.00+2.49%160,0490.58
Sep 18, 2026204.20209.00203.00206.85206.85+1.85%139,6270.51
Sep 17, 2026200.05204.00197.05203.10203.10+1.88%167,1510.61
Sep 16, 2026196.20202.30191.90199.35199.35+1.40%171,4190.62
Sep 15, 2026216.00216.05195.30196.60196.60-8.88%270,7820.99
Sep 14, 2026215.75217.45208.75215.75215.75+0.00%00.00
Sep 11, 2026215.00217.45208.75215.75215.75-0.51%231,6820.83
Sep 10, 2026223.30225.10216.05216.85216.85-2.54%191,9800.68
Sep 09, 2026219.50230.15219.00222.50222.50+2.37%494,1281.78
Sep 08, 2026213.25222.20212.60217.35217.35+2.69%313,8411.15
Sep 07, 2026216.45216.45210.60211.65211.65-1.67%105,1190.38
Sep 04, 2026212.80217.05210.00215.25215.25+1.56%229,6800.83
Sep 03, 2026206.05214.85205.45211.95211.95+2.91%253,9700.92
Sep 02, 2026205.80208.50202.55205.95205.95-0.27%118,8920.43
Sep 01, 2026196.95209.50196.95206.50206.50+5.95%380,8301.38
Aug 31, 2026199.25199.25193.10194.90194.90-2.18%86,2730.31
Aug 28, 2026194.35200.40194.35199.25199.25+2.39%125,4710.44
Aug 27, 2026196.00200.60193.60194.60194.60-0.49%109,6860.38
Aug 26, 2026200.60204.55195.05195.55195.55-2.32%212,7060.72
Aug 25, 2026212.15213.05198.70200.20200.20-6.40%233,7910.80
Aug 24, 2026211.75218.35209.15213.90213.90+2.59%290,1961.00