iifl-logo

Rain Industries Ltd Historical Data

160.31
(-1.86%)
Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Rain Industries Ltd Historical Data

09/07/2025calendar-icon
09/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

10-Jul-2025

146.98

147.06145.11145.994,6095,71,14,145.441,89,364

11-Jul-2025

145.1

147.391451464,8288,15,03,9463,56,750

14-Jul-2025

146.1

146.98144.84146.235,0076,47,17,311.572,42,561

15-Jul-2025

146.8

151.9146.24150.6316,32122,48,74,134.448,03,042

16-Jul-2025

150.75

151.95149.2150.337,91110,81,77,506.793,83,864

17-Jul-2025

151.35

152.9149.35150.588,84211,75,82,234.883,90,121

18-Jul-2025

150.7

151.85148.9150.046,5279,30,80,615.993,53,928

21-Jul-2025

150

154.9149.1153.5212,35617,30,10,884.224,97,934

22-Jul-2025

154.7

155.4151.99152.4711,66915,06,39,328.174,30,399

23-Jul-2025

154

156152155.5112,19422,24,33,747.969,12,923

24-Jul-2025

155.5

161.49154.5160.7434,82057,26,66,139.8615,81,441

25-Jul-2025

161

163.15154.8155.2617,70830,89,20,775.079,99,484

28-Jul-2025

154

155.49152152.4516,64114,92,56,553.974,11,445

29-Jul-2025

152.1

157.75151.2157.2422,00518,45,73,370.685,24,306

30-Jul-2025

157.7

158.88156.5156.7912,12211,29,71,033.53,80,534

31-Jul-2025

154.02

160.26152.6157.0120,69423,20,55,960.856,76,635

01-Aug-2025

156.76

157152.02152.7910,63115,52,52,779.096,77,224

04-Aug-2025

152

156.22151.09155.4315,98414,46,13,6474,25,192

05-Aug-2025

155.5

157.7154.5155.1610,4879,59,72,064.883,07,459

06-Aug-2025

155.16

155.8150.51152.1311,24013,07,79,124.294,25,714

07-Aug-2025

161.99

168.5160.44163.342,44,8406,41,35,70,257.9455,35,907

08-Aug-2025

162

165159.25160.3127,60842,81,29,143.539,54,136

Rain Industries: Related NEWS

RAIN Industries signs pact with Northern Graphite for batteries
10 Oct 2024|03:08 PM

This research closes the stability gap between natural and synthetic graphite, allowing for increased use of natural graphite in EV.

Read More
Top 10 stocks for today – 10th October 2024
10 Oct 2024|08:57 AM

Here are some of the stocks the stocks that may see significant price movement today: Britannia Industries, PNC Infratech, etc.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.