NSE - Delayed Quote
INR
Rain Industries Limited (RAIN.NS)
196.37
+2.24
(+1.15%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
194.90
200.95
194.16
196.37
196.37
3,058,313
Oct 30, 2026
205.76
206.18
193.00
194.13
194.13
3,881,818
Oct 29, 2026
209.21
214.80
203.98
206.23
206.23
6,193,939
Oct 28, 2026
202.00
212.93
201.00
209.10
209.10
4,059,294
Oct 27, 2026
207.00
210.58
200.91
202.14
202.14
2,893,191
Oct 26, 2026
197.96
207.17
195.04
205.99
205.99
2,389,873
Oct 23, 2026
205.99
206.92
195.32
198.18
198.18
3,428,328
Oct 22, 2026
210.38
211.12
203.68
204.94
204.94
2,619,249
Oct 21, 2026
225.30
225.49
206.25
211.07
211.07
5,055,539
Oct 19, 2026
227.11
228.66
222.49
224.09
224.09
2,588,335
Oct 16, 2026
226.20
232.28
223.20
228.55
228.55
3,152,031
Oct 15, 2026
236.50
236.79
222.60
224.53
224.53
5,022,592
Oct 14, 2026
222.00
239.10
220.78
237.08
237.08
14,443,836
Oct 13, 2026
219.45
221.98
212.56
219.75
219.75
5,006,158
Oct 12, 2026
216.73
223.00
215.62
217.96
217.96
3,191,271
Oct 9, 2026
212.10
218.40
211.42
215.42
215.42
2,288,755
Oct 8, 2026
220.40
220.45
210.45
211.60
211.60
3,708,119
Oct 7, 2026
211.14
220.89
210.26
218.95
218.95
4,431,420
Oct 6, 2026
207.80
216.00
207.10
212.63
212.63
3,477,479
Oct 5, 2026
209.03
213.57
206.32
208.02
208.02
1,705,460
Oct 1, 2026
214.00
216.83
204.76
208.52
208.52
4,313,649
Sep 30, 2026
213.50
219.99
212.30
213.94
213.94
2,138,947
Sep 29, 2026
215.95
217.44
210.10
215.41
215.41
2,705,102
Sep 28, 2026
219.00
219.00
210.10
215.45
215.45
2,291,717
Sep 25, 2026
218.99
221.21
214.28
219.35
219.35
3,244,552
Sep 24, 2026
218.25
224.09
216.42
218.23
218.23
4,226,826
Sep 23, 2026
219.80
224.70
218.15
221.86
221.86
2,970,299
Sep 22, 2026
212.98
221.00
212.60
219.54
219.54
4,482,583
Sep 21, 2026
207.49
215.95
207.32
212.18
212.18
3,399,674
Sep 18, 2026
203.00
209.00
202.41
206.92
206.92
2,370,944
Sep 17, 2026
199.80
203.99
197.00
203.02
203.02
3,466,885
Sep 16, 2026
196.74
202.50
191.04
199.29
199.29
4,448,597
Sep 15, 2026
216.00
216.48
195.30
196.74
196.74
5,273,699
Sep 11, 2026
214.46
217.40
208.64
215.97
215.97
4,334,459
Sep 10, 2026
223.10
224.97
216.20
217.28
217.28
4,114,741
Sep 9, 2026
219.50
230.00
218.67
222.50
222.50
11,435,273
Sep 8, 2026
212.90
222.35
212.42
217.81
217.81
6,812,552
Sep 7, 2026
215.00
216.80
210.15
211.38
211.38
2,224,146
Sep 4, 2026
212.60
217.30
210.10
215.72
215.72
4,009,182
Sep 3, 2026
206.29
214.80
205.24
211.71
211.71
5,023,422
Sep 2, 2026
205.00
208.70
202.58
205.66
205.66
2,767,223
Sep 1, 2026
197.10
209.70
196.72
206.55
206.55
7,806,876
Aug 31, 2026
198.00
199.90
193.50
195.35
195.35
3,098,328
Aug 28, 2026
194.50
200.40
194.50
199.31
199.31
2,589,958
Aug 27, 2026
195.72
200.63
193.10
194.38
194.38
2,796,963
Aug 26, 2026
200.30
204.59
195.02
195.78
195.78
4,779,754
Aug 25, 2026
213.89
213.89
198.37
200.49
200.49
4,541,406
Aug 24, 2026
209.59
218.33
208.91
213.69
213.69
4,569,719
Aug 21, 2026
204.92
212.60
204.40
208.61
208.61
3,396,240
Aug 20, 2026
206.38
207.79
204.40
204.92
204.92
2,390,827
Aug 19, 2026
204.30
208.20
203.74
205.54
205.54
2,239,195
Aug 18, 2026
205.50
208.50
200.90
203.74
203.74
3,467,534
Aug 17, 2026
208.00
209.24
204.21
205.91
205.91
2,704,223
Aug 14, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
211.00
213.19
206.25
208.69
208.69
3,240,000
Aug 13, 2026
211.00
216.51
210.43
213.99
212.99
5,056,459
Aug 12, 2026
203.70
211.29
200.15
209.38
208.40
6,310,349
Aug 11, 2026
204.82
209.23
201.00
202.92
201.97
7,599,409
Aug 10, 2026
221.01
222.00
202.50
204.58
203.62
12,975,482
Aug 7, 2026
242.71
252.00
221.10
222.88
221.84
25,397,402
Aug 6, 2026
243.49
247.75
239.55
243.00
241.86
6,138,266
Aug 5, 2026
240.00
244.77
229.52
242.68
241.55
8,671,154
Aug 4, 2026
231.00
239.10
230.25
238.07
236.96
6,964,233
Aug 3, 2026
224.10
233.37
224.10
229.53
228.46
5,596,995
Jul 31, 2026
222.60
226.70
220.41
222.95
221.91
3,071,524
Jul 30, 2026
223.88
224.85
219.60
221.67
220.63
2,121,179
Jul 29, 2026
221.36
227.45
220.41
224.57
223.52
3,433,323
Jul 28, 2026
224.70
224.80
217.40
220.28
219.25
2,889,362
Jul 27, 2026
226.45
228.00
221.17
223.74
222.69
3,339,585
Jul 24, 2026
220.20
226.80
216.36
225.23
224.18
4,677,755
Jul 23, 2026
216.60
225.15
214.32
223.44
222.40
5,576,795
Jul 22, 2026
225.00
225.20
215.61
216.64
215.63
3,864,875
Jul 21, 2026
210.75
224.85
210.00
223.40
222.36
9,359,486
Jul 20, 2026
205.50
217.00
205.01
212.02
211.03
4,363,607
Jul 17, 2026
214.70
214.70
202.50
206.77
205.80
5,026,621
Jul 16, 2026
207.50
215.71
206.80
213.64
212.64
4,800,918
Jul 15, 2026
206.40
212.90
206.15
208.71
207.73
3,236,408
Jul 14, 2026
212.50
213.41
204.16
205.46
204.50
4,648,554
Jul 13, 2026
207.04
218.90
205.55
213.41
212.41
9,311,301
Jul 10, 2026
206.00
208.50
202.60
207.05
206.08
4,247,415
Jul 9, 2026
200.23
209.76
199.50
204.36
203.40
6,949,045
Jul 8, 2026
200.00
210.00
196.45
198.72
197.79
11,216,193
Jul 7, 2026
198.85
203.00
194.39
200.91
199.97
6,884,222
Jul 6, 2026
188.00
198.90
186.53
196.89
195.97
6,891,458
Jul 3, 2026
189.00
192.60
186.65
187.74
186.86
2,460,254
Jul 2, 2026
183.40
190.50
182.35
188.85
187.97
2,820,037
Jul 1, 2026
181.72
184.90
179.77
182.82
181.97
1,944,674
Jun 30, 2026
184.40
186.51
180.45
181.82
180.97
2,476,564
Jun 29, 2026
185.73
186.94
183.02
184.74
183.88
1,993,496
Jun 25, 2026
193.95
194.19
184.20
185.49
184.62
3,712,602
Jun 24, 2026
184.29
194.20
179.65
192.73
191.83
5,476,186
Jun 23, 2026
192.20
192.20
183.32
184.31
183.45
4,542,487
Jun 22, 2026
191.80
194.45
186.51
192.73
191.83
3,594,498
Jun 19, 2026
189.15
195.90
187.36
191.00
190.11
3,687,315
Jun 18, 2026
197.89
199.20
187.31
189.15
188.27
4,350,364
Jun 17, 2026
195.89
198.20
191.00
197.27
196.35
4,814,622
Jun 16, 2026
209.80
213.45
192.00
194.22
193.31
11,234,542
Jun 15, 2026
200.80
214.17
200.26
207.78
206.81
11,862,053
Jun 12, 2026
197.55
202.30
194.81
196.87
195.95
3,813,919
Jun 11, 2026
197.00
198.00
193.74
194.69
193.78
3,095,546
Jun 10, 2026
205.40
209.68
196.06
198.33
197.40
6,391,604
Jun 9, 2026
194.09
205.45
192.50
203.97
203.02
7,319,995
Jun 8, 2026
192.20
198.90
191.20
192.60
191.70
4,692,142
Jun 5, 2026
197.10
199.00
191.87
197.09
196.17
4,579,100
Jun 4, 2026
201.00
206.20
193.24
195.51
194.60
6,026,877
Jun 3, 2026
198.99
207.30
197.52
200.47
199.53
12,216,194
Jun 2, 2026
189.00
201.50
188.00
197.90
196.98
10,442,480
Jun 1, 2026
189.50
195.90
186.20
190.70
189.81
9,705,180
May 29, 2026
177.90
193.55
174.58
188.07
187.19
18,661,235
May 27, 2026
172.11
178.75
171.90
176.49
175.67
4,305,956
May 26, 2026
179.85
182.55
171.75
172.26
171.46
7,389,402
May 25, 2026
157.50
183.00
157.10
178.98
178.14
32,105,086
May 22, 2026
154.95
157.60
153.36
156.32
155.59
2,183,571
May 21, 2026
154.75
158.88
152.64
153.26
152.54
2,949,028
May 20, 2026
152.00
154.50
147.90
152.84
152.13
1,847,467
May 19, 2026
153.40
156.87
152.85
153.51
152.79
2,243,237
May 18, 2026
156.50
156.50
149.51
152.65
151.94
4,682,850
May 15, 2026
162.33
164.47
155.20
156.99
156.26
5,881,806
May 14, 2026
161.36
164.19
156.23
160.33
159.58
5,336,652
May 13, 2026
157.20
163.01
155.10
158.92
158.18
8,184,846
May 12, 2026
164.34
166.85
156.44
157.71
156.97
17,321,631
May 11, 2026
154.80
169.00
153.20
163.81
163.04
87,614,701
May 8, 2026
135.00
144.88
134.61
143.82
143.15
10,277,955
May 7, 2026
131.85
135.80
131.10
134.61
133.98
3,538,114
May 6, 2026
128.50
131.52
127.08
130.90
130.29
2,518,257
May 5, 2026
127.62
129.79
125.43
126.00
125.41
2,291,024
May 4, 2026
128.00
130.00
126.36
127.62
127.02
2,690,417
Apr 30, 2026
131.50
132.07
125.50
126.20
125.61
3,245,503
Apr 29, 2026
131.91
134.65
131.45
131.72
131.10
2,633,846
Apr 28, 2026
131.10
133.90
130.50
131.58
130.97
1,909,291
Apr 27, 2026
129.00
133.30
129.00
131.04
130.43
1,901,120
Apr 24, 2026
132.55
132.87
127.20
128.20
127.60
3,127,183
Apr 23, 2026
132.69
135.99
131.11
132.16
131.54
2,576,702
Apr 22, 2026
131.20
133.10
130.00
132.69
132.07
1,549,948
Apr 21, 2026
133.50
135.55
130.35
131.13
130.52
2,569,103
Apr 20, 2026
132.55
139.05
129.41
133.14
132.52
4,246,422
Apr 17, 2026
132.00
135.40
131.80
132.40
131.78
2,749,732
Apr 16, 2026
128.50
132.94
126.82
131.97
131.35
4,683,046
Apr 15, 2026
127.60
128.80
126.76
127.13
126.54
2,970,917
Apr 13, 2026
120.80
126.78
118.22
124.08
123.50
3,498,298
Apr 10, 2026
121.90
124.51
121.41
122.67
122.10
2,677,259
Apr 9, 2026
118.10
124.78
117.06
120.52
119.96
5,766,397
Apr 8, 2026
115.51
119.90
114.60
118.11
117.56
4,537,988
Apr 7, 2026
111.41
113.21
109.99
110.37
109.85
2,439,910
Apr 6, 2026
112.05
113.28
109.05
111.16
110.64
3,618,506
Apr 2, 2026
112.00
113.85
109.50
113.08
112.55
2,908,284
Apr 1, 2026
110.50
116.44
109.27
114.88
114.34
3,702,608
Mar 30, 2026
107.30
114.34
106.00
106.49
105.99
4,760,359
Mar 27, 2026
109.90
114.45
108.42
109.17
108.66
6,761,415
Mar 25, 2026
106.10
112.36
106.10
109.69
109.18
3,952,524
Mar 24, 2026
106.78
107.50
102.75
104.91
104.42
3,109,720
Mar 23, 2026
107.00
107.57
102.50
102.86
102.38
3,941,660
Mar 20, 2026
109.00
112.15
108.33
108.91
108.40
2,242,855
Mar 19, 2026
112.00
113.75
107.20
107.80
107.30
3,523,674
Mar 18, 2026
114.08
116.75
113.98
114.99
114.45
2,180,154
Mar 17, 2026
113.00
114.70
111.05
113.57
113.04
2,402,145
Mar 16, 2026
112.66
114.40
110.02
112.46
111.93
2,758,416
Mar 13, 2026
118.10
118.50
110.99
112.16
111.64
4,832,994
Mar 12, 2026
118.00
120.30
112.98
118.69
118.14
3,478,600
Mar 11, 2026
120.99
125.24
117.41
118.86
118.30
3,867,860
Mar 10, 2026
119.01
121.79
117.28
120.65
120.09
4,058,994
Mar 9, 2026
130.00
131.00
114.92
115.96
115.42
10,387,851
Mar 6, 2026
133.73
138.95
131.60
132.93
132.31
1,826,328
Mar 5, 2026
136.00
139.45
131.51
133.66
133.04
3,300,256
Mar 4, 2026
140.00
140.25
126.77
135.52
134.89
10,405,554
Mar 2, 2026
141.94
148.04
141.00
143.65
142.98
4,323,567
Feb 27, 2026
154.00
157.00
147.24
148.64
147.95
3,356,953
Feb 26, 2026
153.78
157.03
151.10
154.52
153.80
2,605,129
Feb 25, 2026
146.60
153.90
146.60
152.63
151.92
3,308,912
Feb 24, 2026
147.45
148.00
145.00
146.18
145.50
1,943,804
Feb 23, 2026
145.99
148.53
144.01
147.49
146.80
1,661,727
Feb 20, 2026
146.60
148.75
145.00
145.53
144.85
1,337,855
Feb 19, 2026
151.50
152.00
146.41
147.11
146.42
1,511,161
Feb 18, 2026
150.94
153.60
149.75
151.31
150.60
2,033,368
Feb 17, 2026
150.24
154.25
149.00
149.64
148.94
2,562,338
Feb 16, 2026
150.00
151.91
148.00
150.11
149.41
2,750,432
Feb 13, 2026
155.15
156.67
151.21
152.37
151.66
2,475,454
Feb 12, 2026
160.15
162.85
155.21
156.77
156.04
5,038,628
Feb 11, 2026
166.00
167.52
157.26
159.15
158.41
5,661,670
Feb 10, 2026
166.90
176.00
163.84
165.99
165.21
8,938,609
Feb 9, 2026
163.45
168.80
158.62
166.51
165.73
3,757,097
Feb 6, 2026
165.00
167.42
161.02
161.95
161.19
3,019,873
Feb 5, 2026
172.00
172.19
163.03
164.29
163.52
3,326,623
Feb 4, 2026
163.40
172.99
160.66
171.64
170.84
8,414,080
Feb 3, 2026
160.00
163.60
153.51
162.15
161.39
7,359,955
Feb 2, 2026
156.88
158.25
150.61
156.04
155.31
3,800,172
Jan 30, 2026
161.00
163.97
154.10
154.92
154.20
7,605,387
Jan 29, 2026
143.50
169.63
143.50
164.62
163.85
38,409,932
Jan 28, 2026
145.24
148.40
142.50
144.65
143.97
3,062,546
Jan 27, 2026
135.49
145.13
133.62
143.65
142.98
3,992,187
Jan 23, 2026
140.00
142.35
133.39
134.58
133.95
1,845,780
Jan 22, 2026
140.00
142.00
137.80
139.55
138.90
1,296,224
Jan 21, 2026
131.50
140.40
130.01
136.74
136.10
2,192,756
Jan 20, 2026
137.65
139.00
131.38
132.65
132.03
1,974,895
Jan 19, 2026
139.49
139.80
134.70
139.08
138.43
1,662,853
Jan 16, 2026
144.78
145.60
139.15
140.49
139.83
1,253,718
Jan 15, 2026
144.78
144.78
144.78
144.78
144.10
-
Jan 14, 2026
142.50
147.20
141.00
144.78
144.10
2,857,853
Jan 13, 2026
141.00
144.19
139.50
140.56
139.90
1,881,515
Jan 12, 2026
141.75
142.53
138.37
140.39
139.73
1,689,622
Jan 9, 2026
142.65
145.65
140.65
141.83
141.17
1,782,526
Jan 8, 2026
147.80
149.89
143.02
143.98
143.31
2,389,129
Jan 7, 2026
155.20
155.20
148.60
149.43
148.73
2,439,533
Jan 6, 2026
146.20
155.30
146.00
154.29
153.57
9,888,468
Jan 5, 2026
147.15
148.00
144.93
146.81
146.12
2,123,782
Jan 2, 2026
146.00
148.90
145.25
146.42
145.74
2,906,101
Jan 1, 2026
145.00
151.01
143.43
146.72
146.03
3,337,472
Dec 31, 2025
145.80
148.25
144.40
144.94
144.26
3,793,013
Dec 30, 2025
145.32
148.00
142.33
145.73
145.05
3,517,627
Dec 29, 2025
139.35
149.60
137.48
146.02
145.34
14,698,951
Dec 26, 2025
128.99
140.49
127.47
138.50
137.85
10,469,135
Dec 24, 2025
125.49
130.72
124.78
129.21
128.61
4,192,336
Dec 23, 2025
122.80
127.49
122.05
125.29
124.70
2,787,361
Dec 22, 2025
124.65
126.00
122.80
123.41
122.83
2,950,541
Dec 19, 2025
111.23
126.00
111.23
124.60
124.02
25,683,573
Dec 18, 2025
111.90
112.14
110.38
111.01
110.49
1,013,545
Dec 17, 2025
111.51
114.69
111.41
112.42
111.89
1,658,427
Dec 16, 2025
113.40
114.28
111.12
111.35
110.83
1,646,323
Dec 15, 2025
106.25
115.60
105.55
113.95
113.42
6,641,707
Dec 12, 2025
105.25
107.41
105.25
106.86
106.36
1,477,488
Dec 11, 2025
102.80
105.55
101.81
104.76
104.27
1,566,623
Dec 10, 2025
104.18
105.40
101.98
102.57
102.09
772,528
Dec 9, 2025
101.00
104.85
99.90
104.15
103.66
1,231,608
Dec 8, 2025
104.50
106.10
101.08
101.48
101.01
1,466,669
Dec 5, 2025
105.60
105.90
104.00
104.68
104.19
807,466
Dec 4, 2025
106.70
108.30
105.04
105.55
105.06
1,295,924
Dec 3, 2025
107.80
108.59
106.50
106.90
106.40
855,282
Dec 2, 2025
106.90
108.20
106.45
107.80
107.30
935,871
Dec 1, 2025
109.49
109.79
106.46
106.90
106.40
1,183,370
Nov 28, 2025
107.55
109.47
106.75
108.91
108.40
1,106,105
Nov 27, 2025
109.97
110.88
107.11
107.60
107.10
1,769,820
Nov 26, 2025
110.12
110.80
108.16
109.69
109.18
1,360,515
Nov 25, 2025
106.79
110.95
106.54
109.71
109.20
2,144,901
Nov 24, 2025
112.23
112.23
105.00
105.96
105.46
6,571,307
Nov 21, 2025
113.10
113.60
111.63
112.29
111.77
1,187,482
Nov 20, 2025
113.40
116.00
111.99
113.60
113.07
1,487,098
Nov 19, 2025
115.25
115.42
112.11
113.01
112.48
2,024,702
Nov 18, 2025
116.90
117.43
114.75
115.09
114.55
1,756,792
Nov 17, 2025
117.35
121.26
116.87
117.11
116.56
1,860,678
Nov 14, 2025
119.10
119.29
115.80
116.87
116.32
3,396,163
Nov 13, 2025
122.10
123.30
119.30
119.79
119.23
1,954,160
Nov 12, 2025
124.00
124.68
121.33
122.10
121.53
1,768,021
Nov 11, 2025
128.00
128.33
123.00
123.70
123.12
2,013,008
Nov 10, 2025
131.95
132.20
127.20
127.78
127.18
1,341,211
Nov 7, 2025
138.50
139.50
131.00
131.95
131.33
3,247,183
Nov 6, 2025
135.69
137.80
132.55
134.79
134.16
2,375,931
Nov 4, 2025
139.69
140.10
134.51
134.92
134.29
1,084,075
Nov 3, 2025
133.20
139.65
133.03
138.83
138.18
1,662,895
