Rainbow Children's Medicare Limited (NSE:RAINBOW)
India
· Delayed Price · Currency is INR 1,350.90
+3.30 (0.24%)
At close: Dec 5, 2025
NSE:RAINBOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,347.60 | 1,355.00 | 1,330.00 | 1,355.00 | - | 0.55% | 53,753 |
| Dec 4, 2025 | 1,348.30 | 1,358.90 | 1,343.50 | 1,347.60 | 1,347.60 | -0.04% | 38,979 |
| Dec 3, 2025 | 1,342.00 | 1,361.60 | 1,335.30 | 1,348.10 | 1,348.10 | 0.95% | 78,965 |
| Dec 2, 2025 | 1,330.50 | 1,339.00 | 1,321.40 | 1,335.40 | 1,335.40 | 0.48% | 89,100 |
| Dec 1, 2025 | 1,350.00 | 1,350.00 | 1,322.00 | 1,329.00 | 1,329.00 | -1.65% | 165,242 |
| Nov 28, 2025 | 1,358.00 | 1,366.00 | 1,332.00 | 1,351.30 | 1,351.30 | -0.40% | 90,585 |
| Nov 27, 2025 | 1,354.00 | 1,361.80 | 1,338.30 | 1,356.70 | 1,356.70 | 0.46% | 128,352 |
| Nov 26, 2025 | 1,348.90 | 1,354.00 | 1,328.80 | 1,350.50 | 1,350.50 | 0.26% | 141,187 |
| Nov 25, 2025 | 1,348.10 | 1,350.50 | 1,322.00 | 1,347.00 | 1,347.00 | -0.08% | 110,880 |
| Nov 24, 2025 | 1,332.10 | 1,355.00 | 1,326.20 | 1,348.10 | 1,348.10 | 1.36% | 126,089 |
| Nov 21, 2025 | 1,338.50 | 1,344.20 | 1,315.30 | 1,330.00 | 1,330.00 | -0.59% | 133,333 |
| Nov 20, 2025 | 1,337.60 | 1,342.20 | 1,329.30 | 1,337.90 | 1,337.90 | -0.25% | 52,641 |
| Nov 19, 2025 | 1,300.50 | 1,346.80 | 1,297.40 | 1,341.20 | 1,341.20 | 3.14% | 207,921 |
| Nov 18, 2025 | 1,316.00 | 1,316.00 | 1,279.00 | 1,300.40 | 1,300.40 | -0.60% | 351,319 |
| Nov 17, 2025 | 1,350.00 | 1,352.90 | 1,293.20 | 1,308.20 | 1,308.20 | -2.48% | 496,386 |
| Nov 14, 2025 | 1,353.00 | 1,353.00 | 1,325.80 | 1,341.50 | 1,341.50 | -1.05% | 190,449 |
| Nov 13, 2025 | 1,360.00 | 1,367.80 | 1,343.60 | 1,355.70 | 1,355.70 | -0.25% | 71,453 |
| Nov 12, 2025 | 1,365.00 | 1,365.00 | 1,349.50 | 1,359.10 | 1,359.10 | 0.30% | 102,433 |
| Nov 11, 2025 | 1,362.00 | 1,362.00 | 1,337.90 | 1,355.10 | 1,355.10 | 0.39% | 83,768 |
| Nov 10, 2025 | 1,374.90 | 1,387.90 | 1,337.70 | 1,349.80 | 1,349.80 | -1.73% | 258,940 |
| Nov 7, 2025 | 1,363.70 | 1,381.90 | 1,341.00 | 1,373.50 | 1,373.50 | 0.72% | 85,580 |
| Nov 6, 2025 | 1,399.90 | 1,399.90 | 1,360.10 | 1,363.70 | 1,363.70 | -1.93% | 140,818 |
| Nov 4, 2025 | 1,372.50 | 1,395.90 | 1,372.20 | 1,390.50 | 1,390.50 | 0.94% | 194,428 |
| Nov 3, 2025 | 1,375.00 | 1,384.80 | 1,358.50 | 1,377.50 | 1,377.50 | 0.59% | 153,029 |
| Oct 31, 2025 | 1,393.90 | 1,393.90 | 1,359.00 | 1,369.40 | 1,369.40 | -0.80% | 89,969 |
| Oct 30, 2025 | 1,352.30 | 1,385.80 | 1,352.30 | 1,380.40 | 1,380.40 | -0.59% | 88,649 |
| Oct 29, 2025 | 1,380.00 | 1,394.00 | 1,371.30 | 1,388.60 | 1,388.60 | 0.87% | 83,090 |
| Oct 28, 2025 | 1,370.00 | 1,388.60 | 1,361.90 | 1,376.60 | 1,376.60 | 1.23% | 89,372 |
| Oct 27, 2025 | 1,373.90 | 1,373.90 | 1,344.00 | 1,359.90 | 1,359.90 | -0.37% | 434,619 |
| Oct 24, 2025 | 1,370.00 | 1,372.00 | 1,351.30 | 1,365.00 | 1,365.00 | 0.32% | 315,634 |
| Oct 23, 2025 | 1,377.40 | 1,397.10 | 1,357.00 | 1,360.60 | 1,360.60 | 0.04% | 368,139 |
| Oct 21, 2025 | 1,363.90 | 1,378.60 | 1,351.20 | 1,360.00 | 1,360.00 | 1.44% | 79,732 |
| Oct 20, 2025 | 1,364.20 | 1,376.80 | 1,328.00 | 1,340.70 | 1,340.70 | -0.60% | 369,287 |
| Oct 17, 2025 | 1,331.00 | 1,362.00 | 1,325.10 | 1,348.80 | 1,348.80 | 2.41% | 554,044 |
| Oct 16, 2025 | 1,330.00 | 1,334.30 | 1,309.30 | 1,317.00 | 1,317.00 | -0.42% | 389,239 |
| Oct 15, 2025 | 1,330.30 | 1,340.50 | 1,319.00 | 1,322.50 | 1,322.50 | -0.55% | 92,303 |
| Oct 14, 2025 | 1,340.00 | 1,340.30 | 1,325.50 | 1,329.80 | 1,329.80 | -0.08% | 114,813 |
| Oct 13, 2025 | 1,350.30 | 1,350.60 | 1,327.30 | 1,330.90 | 1,330.90 | -1.16% | 201,533 |
| Oct 10, 2025 | 1,326.00 | 1,360.90 | 1,320.20 | 1,346.50 | 1,346.50 | 2.01% | 371,486 |
| Oct 9, 2025 | 1,318.90 | 1,326.50 | 1,302.70 | 1,320.00 | 1,320.00 | 0.43% | 963,909 |
| Oct 8, 2025 | 1,342.30 | 1,356.90 | 1,308.00 | 1,314.40 | 1,314.40 | -1.17% | 268,170 |
| Oct 7, 2025 | 1,332.10 | 1,353.50 | 1,327.50 | 1,329.90 | 1,329.90 | 0.08% | 530,578 |
| Oct 6, 2025 | 1,364.00 | 1,364.00 | 1,325.00 | 1,328.90 | 1,328.90 | -1.87% | 253,259 |
| Oct 3, 2025 | 1,357.00 | 1,373.50 | 1,335.30 | 1,354.20 | 1,354.20 | 0.79% | 140,717 |
| Oct 1, 2025 | 1,356.00 | 1,359.00 | 1,335.00 | 1,343.60 | 1,343.60 | -0.91% | 292,681 |
| Sep 30, 2025 | 1,345.90 | 1,367.00 | 1,341.00 | 1,356.00 | 1,356.00 | 1.16% | 122,838 |
| Sep 29, 2025 | 1,365.00 | 1,370.30 | 1,330.50 | 1,340.50 | 1,340.50 | -1.56% | 116,015 |
| Sep 26, 2025 | 1,381.00 | 1,392.00 | 1,337.10 | 1,361.80 | 1,361.80 | -1.68% | 175,452 |
| Sep 25, 2025 | 1,397.10 | 1,397.20 | 1,381.80 | 1,385.10 | 1,385.10 | -0.50% | 47,447 |
| Sep 24, 2025 | 1,413.80 | 1,417.50 | 1,390.00 | 1,392.10 | 1,392.10 | -1.53% | 49,688 |