RAINBOW Historical Share Price Data
Rainbow Childrens Medicare Ltd Share Price
RAINBOW
NSE
CMP as on 21-Sep-23 3:52
₹ 1,034
₹ 1,034
-0.75 | -0.07%
Open
₹ 1,039
₹ 1,039
Turnover(lac)
₹ 1,169
₹ 1,169
Prev. Close
₹ 1,035.15
₹ 1,035.15
Day's Vol (shares)
₹ 113,004
₹ 113,004
Day's Vol (shares)
₹ 1,028.00 ₹ 1,048.00
BSE
CMP as on 21-Sep-23 3:29
₹ 1,036
₹ 1,036
2.35 | 0.23%
Open
₹ 1,034
₹ 1,034
Turnover(lac)
₹ 91
₹ 91
Prev. Close
₹ 1,033.80
₹ 1,033.80
Day's Vol (shares)
₹ 3,822
₹ 3,822
Day's Vol (shares)
₹ 1,028.00 ₹ 1,048.75
FUTURE
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
Period From
Period To
 | | | | | | | | H-L(₹) | C-O(₹) |
|---|---|---|---|---|---|---|---|---|---|
| 21-Aug-2023 | 1069.75 | 1111 | 1066.15 | 1101.3 | 31228 | 373367247.9 | 183495 | 44.85 | 31.55 |
| 22-Aug-2023 | 1125 | 1184.6 | 1100 | 1168.55 | 41673 | 678645667.65 | 175055 | 84.60 | 43.55 |
| 23-Aug-2023 | 1172.9 | 1177.2 | 1120.1 | 1128.8 | 24223 | 283864625.05 | 83999 | 57.10 | -44.10 |
| 24-Aug-2023 | 1139.95 | 1142.85 | 1063.45 | 1072.7 | 51110 | 518969353.2 | 222646 | 79.40 | -67.25 |
| 25-Aug-2023 | 1072.7 | 1088.5 | 1041.05 | 1044.05 | 17346 | 186537819.35 | 72283 | 47.45 | -28.65 |
| 28-Aug-2023 | 1054.9 | 1074.15 | 1030 | 1037.45 | 32354 | 355648758.65 | 174864 | 44.15 | -17.45 |
| 29-Aug-2023 | 1047.5 | 1060 | 1022.55 | 1031.75 | 32680 | 313107059.2 | 182058 | 37.45 | -15.75 |
| 30-Aug-2023 | 1031.75 | 1047.9 | 1019.15 | 1041.3 | 29690 | 553232992.1 | 415374 | 28.75 | 9.55 |
| 31-Aug-2023 | 1048.25 | 1074 | 1044 | 1059.45 | 23286 | 313806004.15 | 178272 | 30.00 | 11.20 |
| 01-Sep-2023 | 1042 | 1068 | 1042 | 1054.85 | 10966 | 113461728.95 | 53451 | 26.00 | 12.85 |
| 04-Sep-2023 | 1054.85 | 1063.5 | 1042.35 | 1047.35 | 22171 | 273910253.4 | 146627 | 21.15 | -7.50 |
| 05-Sep-2023 | 1048.9 | 1084.05 | 1046.35 | 1058.1 | 47094 | 479990551.05 | 269774 | 37.70 | 9.20 |
| 06-Sep-2023 | 1064.45 | 1071.05 | 1034 | 1035.4 | 29733 | 370744333.55 | 228026 | 37.05 | -29.05 |
| 07-Sep-2023 | 1043 | 1051.9 | 1029 | 1031.5 | 27571 | 457844849.7 | 319879 | 22.90 | -11.50 |
| 08-Sep-2023 | 1032.95 | 1039 | 1012 | 1014.4 | 22670 | 354610700.8 | 218705 | 27.00 | -18.55 |
| 11-Sep-2023 | 1021.9 | 1058 | 1013.55 | 1025.15 | 42786 | 731210391.5 | 466902 | 44.45 | 3.25 |
| 12-Sep-2023 | 1032 | 1049.85 | 1016.55 | 1019.15 | 23990 | 212593794.4 | 84767 | 33.30 | -12.85 |
| 13-Sep-2023 | 1029.05 | 1029.05 | 1010 | 1016.85 | 24642 | 258424759.3 | 166846 | 19.05 | -12.20 |
| 14-Sep-2023 | 1021.9 | 1033.6 | 1014.65 | 1019.6 | 24337 | 231749333.05 | 150286 | 18.95 | -2.30 |
| 15-Sep-2023 | 1022.2 | 1075 | 1017.7 | 1025.95 | 64048 | 1882275061.9 | 1220171 | 57.30 | 3.75 |
| 18-Sep-2023 | 1040 | 1046.3 | 1016.5 | 1020.2 | 13000 | 359028204.4 | 264793 | 29.80 | -19.80 |
| 20-Sep-2023 | 1024.9 | 1041.95 | 1021.4 | 1035.15 | 19564 | 185823500.65 | 101364 | 20.55 | 10.25 |
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on
IIFL Securities Support Whatsapp Number
+91-9892691696
+91-9892691696Download The App Now
MARKET
IDEAS
MUTUAL FUNDS
TRADING DOCUMENTATION
CALCULATOR
GLOSSARY (A-Z)
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on