Rainbow Child.

Rainbow Childrens Medicare Ltd Historical Data

NSEBSE

₹1,448.9

(-0.56%)

Sep 18, 2025|03:56:05 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	1,577.6	1,592.4	1,555	1,568	11,875	14,66,24,411.5	55,430
20-Aug-2025	1,569.8	1,585	1,569.8	1,580.1	4,603	4,34,03,548.3	15,978
21-Aug-2025	1,580.1	1,591	1,570	1,586.6	10,963	9,36,38,061.8	38,505
22-Aug-2025	1,586.6	1,593.7	1,561.1	1,577.4	6,995	6,13,22,082.8	22,185
25-Aug-2025	1,577.3	1,577.3	1,519.9	1,525.3	15,218	16,70,23,791.4	61,792
26-Aug-2025	1,518.5	1,527.7	1,497.8	1,507.8	11,299	13,25,90,870.8	51,774
28-Aug-2025	1,500.1	1,503	1,487	1,496.2	8,459	7,36,40,585.3	35,292
29-Aug-2025	1,503.4	1,514.8	1,491.2	1,502.1	12,199	9,57,00,348	39,386
01-Sep-2025	1,507	1,513.5	1,480	1,500.7	8,300	14,15,20,865.8	72,574
02-Sep-2025	1,505.5	1,511.9	1,491	1,506.2	5,848	4,90,42,444.9	19,744
03-Sep-2025	1,506.2	1,525.9	1,497	1,509.9	12,770	54,07,84,156.6	3,30,106
04-Sep-2025	1,529	1,533.4	1,509	1,519.5	15,635	9,11,47,477.3	40,298
05-Sep-2025	1,519.5	1,524	1,496.1	1,510.4	8,430	8,58,05,753.5	37,948
08-Sep-2025	1,510	1,515	1,478.1	1,481.5	10,339	54,85,58,469.5	3,35,875
09-Sep-2025	1,481.5	1,507.7	1,474.2	1,483.8	14,276	22,95,12,435	1,30,518
10-Sep-2025	1,500	1,501.8	1,480	1,488.8	9,810	13,96,40,277.3	73,269
11-Sep-2025	1,500	1,511.1	1,478.8	1,484.9	10,969	10,02,95,334	33,556
12-Sep-2025	1,483.1	1,499	1,442.3	1,462.7	22,384	27,33,70,604.9	1,37,886
15-Sep-2025	1,457.1	1,464.9	1,440	1,456.6	22,349	40,57,26,526.7	2,16,100
16-Sep-2025	1,456.6	1,464	1,450.6	1,453.5	10,391	6,34,85,451.1	27,428
17-Sep-2025	1,474	1,475.3	1,441	1,457	13,162	11,85,45,197.5	45,805

Rainbow Child.: Related NEWS

No Record Found

Invest wise with Expert advice