BSE - Delayed Quote INR
Rainbow Foundations Limited (RAINBOWF.BO)
50.00
-0.66
(-1.30%)
At close: 3:40:51 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 53.19 | 53.19 | 50.00 | 50.00 | 50.00 | 336,690 |
| Jun 2, 2025 | 50.66 | 50.66 | 50.50 | 50.66 | 50.66 | 54,602 |
| May 30, 2025 | 49.00 | 49.00 | 46.22 | 48.25 | 48.25 | 12,470 |
| May 29, 2025 | 48.45 | 49.00 | 46.39 | 47.54 | 47.54 | 21,235 |
| May 28, 2025 | 48.00 | 49.30 | 47.21 | 48.83 | 48.83 | 80,931 |
| May 27, 2025 | 49.01 | 49.01 | 45.74 | 47.01 | 47.01 | 29,192 |
| May 26, 2025 | 47.95 | 47.95 | 45.04 | 46.68 | 46.68 | 69,817 |
| May 23, 2025 | 45.00 | 46.69 | 44.13 | 46.24 | 46.24 | 17,260 |
| May 22, 2025 | 45.03 | 46.96 | 44.55 | 45.69 | 45.69 | 7,481 |
| May 21, 2025 | 47.20 | 47.20 | 44.65 | 46.29 | 46.29 | 6,196 |
| May 20, 2025 | 46.84 | 47.00 | 43.15 | 46.58 | 46.58 | 72,991 |
| May 19, 2025 | 48.89 | 48.89 | 44.97 | 45.05 | 45.05 | 91,657 |
| May 16, 2025 | 48.00 | 48.99 | 47.02 | 47.33 | 47.33 | 34,775 |
| May 15, 2025 | 48.90 | 48.90 | 47.01 | 47.92 | 47.92 | 24,133 |
| May 14, 2025 | 47.00 | 49.89 | 47.00 | 48.38 | 48.38 | 9,096 |
| May 13, 2025 | 49.99 | 49.99 | 47.03 | 48.00 | 48.00 | 16,691 |
| May 12, 2025 | 45.52 | 49.62 | 45.52 | 48.58 | 48.58 | 54,286 |
| May 9, 2025 | 46.44 | 48.20 | 44.32 | 47.26 | 47.26 | 31,830 |
| May 8, 2025 | 47.49 | 47.61 | 45.51 | 46.62 | 46.62 | 43,094 |
| May 7, 2025 | 46.10 | 46.10 | 45.20 | 45.35 | 45.35 | 4,345 |
| May 6, 2025 | 50.00 | 50.00 | 45.31 | 46.10 | 46.10 | 36,150 |
| May 5, 2025 | 47.70 | 47.71 | 43.51 | 47.69 | 47.69 | 31,684 |
| May 2, 2025 | 42.00 | 45.44 | 42.00 | 45.44 | 45.44 | 24,982 |
| Apr 30, 2025 | 45.99 | 45.99 | 43.11 | 43.28 | 43.28 | 9,951 |
| Apr 29, 2025 | 46.50 | 47.00 | 44.17 | 45.11 | 45.11 | 31,140 |
| Apr 28, 2025 | 44.80 | 48.50 | 44.80 | 46.21 | 46.21 | 24,896 |
| Apr 25, 2025 | 48.00 | 48.00 | 44.39 | 46.20 | 46.20 | 29,987 |
| Apr 24, 2025 | 45.24 | 48.30 | 45.24 | 46.72 | 46.72 | 27,112 |
| Apr 23, 2025 | 50.90 | 52.20 | 47.24 | 47.51 | 47.51 | 78,069 |
| Apr 22, 2025 | 49.55 | 49.72 | 45.60 | 49.72 | 49.72 | 42,344 |
| Apr 21, 2025 | 46.95 | 47.36 | 46.90 | 47.36 | 47.36 | 55,204 |
| Apr 17, 2025 | 44.98 | 45.11 | 43.56 | 45.11 | 45.11 | 52,656 |
| Apr 16, 2025 | 42.97 | 42.97 | 40.93 | 42.97 | 42.97 | 35,305 |
| Apr 15, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 12,675 |
| Apr 11, 2025 | 38.60 | 39.91 | 38.02 | 38.99 | 38.99 | 995 |
| Apr 9, 2025 | 40.00 | 40.00 | 37.00 | 38.59 | 38.59 | 10,658 |
| Apr 8, 2025 | 39.34 | 39.53 | 37.05 | 38.49 | 38.49 | 2,748 |
| Apr 7, 2025 | 39.63 | 39.63 | 37.65 | 38.38 | 38.38 | 16,903 |
| Apr 4, 2025 | 40.89 | 40.89 | 38.11 | 39.63 | 39.63 | 1,310 |
| Apr 3, 2025 | 40.27 | 40.27 | 38.85 | 39.22 | 39.22 | 2,647 |
| Apr 2, 2025 | 39.70 | 39.70 | 38.26 | 39.52 | 39.52 | 3,818 |
| Apr 1, 2025 | 38.93 | 39.49 | 37.06 | 38.98 | 38.98 | 3,306 |
| Mar 28, 2025 | 39.75 | 39.75 | 37.57 | 38.93 | 38.93 | 7,488 |
| Mar 27, 2025 | 38.95 | 39.90 | 37.25 | 37.92 | 37.92 | 5,800 |
| Mar 26, 2025 | 38.80 | 40.30 | 37.75 | 39.21 | 39.21 | 9,098 |
| Mar 25, 2025 | 38.70 | 38.70 | 37.00 | 38.43 | 38.43 | 7,661 |
| Mar 24, 2025 | 38.99 | 38.99 | 37.00 | 37.57 | 37.57 | 6,244 |
| Mar 21, 2025 | 37.40 | 37.99 | 36.00 | 37.40 | 37.40 | 13,474 |
| Mar 20, 2025 | 35.70 | 37.90 | 35.70 | 37.40 | 37.40 | 16,707 |
| Mar 19, 2025 | 38.99 | 39.05 | 36.25 | 36.56 | 36.56 | 14,227 |
| Mar 18, 2025 | 37.10 | 38.95 | 36.76 | 38.00 | 38.00 | 2,638 |
| Mar 17, 2025 | 36.63 | 38.25 | 36.63 | 37.10 | 37.10 | 3,952 |
| Mar 13, 2025 | 38.00 | 38.00 | 35.03 | 37.27 | 37.27 | 10,522 |
| Mar 12, 2025 | 37.22 | 38.90 | 35.60 | 36.25 | 36.25 | 7,097 |
| Mar 11, 2025 | 38.90 | 38.90 | 37.00 | 37.47 | 37.47 | 5,912 |
| Mar 10, 2025 | 39.99 | 40.20 | 38.00 | 38.00 | 38.00 | 5,266 |
| Mar 7, 2025 | 39.75 | 40.90 | 38.02 | 38.42 | 38.42 | 6,651 |
| Mar 6, 2025 | 40.90 | 40.90 | 38.00 | 39.75 | 39.75 | 7,163 |
| Mar 5, 2025 | 39.51 | 41.00 | 39.40 | 39.61 | 39.61 | 5,372 |
| Mar 4, 2025 | 38.48 | 39.90 | 37.00 | 39.51 | 39.51 | 5,872 |
| Mar 3, 2025 | 40.91 | 40.93 | 38.30 | 38.48 | 38.48 | 9,273 |
| Feb 28, 2025 | 38.98 | 40.46 | 37.25 | 38.99 | 38.99 | 21,087 |
| Feb 27, 2025 | 40.60 | 41.94 | 38.87 | 38.98 | 38.98 | 30,542 |
| Feb 25, 2025 | 41.63 | 42.50 | 40.40 | 40.91 | 40.91 | 15,581 |
| Feb 24, 2025 | 45.50 | 45.50 | 41.35 | 41.63 | 41.63 | 11,577 |
| Feb 21, 2025 | 45.35 | 45.35 | 43.16 | 43.50 | 43.50 | 11,462 |
| Feb 20, 2025 | 44.74 | 44.74 | 42.50 | 43.22 | 43.22 | 16,270 |
| Feb 19, 2025 | 44.54 | 44.54 | 40.35 | 43.00 | 43.00 | 4,863 |
| Feb 18, 2025 | 44.00 | 44.90 | 42.40 | 42.47 | 42.47 | 9,462 |
| Feb 17, 2025 | 46.00 | 47.00 | 43.65 | 43.99 | 43.99 | 15,745 |
| Feb 14, 2025 | 48.70 | 48.70 | 45.00 | 45.44 | 45.44 | 26,555 |
| Feb 13, 2025 | 44.00 | 47.70 | 44.00 | 47.13 | 47.13 | 28,622 |
| Feb 12, 2025 | 44.77 | 46.00 | 41.70 | 45.46 | 45.46 | 41,738 |
| Feb 11, 2025 | 43.25 | 47.40 | 43.25 | 43.89 | 43.89 | 39,235 |
| Feb 10, 2025 | 44.37 | 45.67 | 42.89 | 45.52 | 45.52 | 77,036 |
| Feb 7, 2025 | 43.90 | 43.90 | 42.50 | 43.50 | 43.50 | 19,137 |
| Feb 6, 2025 | 43.00 | 43.05 | 41.70 | 42.61 | 42.61 | 26,520 |
| Feb 5, 2025 | 41.99 | 42.75 | 40.51 | 41.00 | 41.00 | 12,991 |
| Feb 4, 2025 | 40.95 | 41.62 | 40.00 | 41.00 | 41.00 | 19,174 |
| Feb 3, 2025 | 42.00 | 42.00 | 39.15 | 41.00 | 41.00 | 14,728 |
| Feb 1, 2025 | 41.91 | 42.18 | 40.00 | 41.15 | 41.15 | 15,616 |
| Jan 31, 2025 | 39.68 | 42.40 | 39.68 | 40.18 | 40.18 | 17,069 |
| Jan 30, 2025 | 43.80 | 43.80 | 40.22 | 40.49 | 40.49 | 34,946 |
| Jan 29, 2025 | 42.05 | 44.10 | 40.22 | 41.87 | 41.87 | 40,999 |
| Jan 28, 2025 | 42.80 | 46.05 | 42.05 | 42.05 | 42.05 | 21,118 |
| Jan 27, 2025 | 48.90 | 48.90 | 44.26 | 44.26 | 44.26 | 21,259 |
| Jan 24, 2025 | 46.90 | 47.50 | 43.12 | 46.58 | 46.58 | 67,364 |
| Jan 23, 2025 | 44.75 | 45.42 | 41.15 | 45.38 | 45.38 | 24,598 |
| Jan 22, 2025 | 41.20 | 43.26 | 40.00 | 43.26 | 43.26 | 56,948 |
| Jan 21, 2025 | 41.17 | 42.46 | 41.17 | 41.20 | 41.20 | 57,924 |
| Jan 20, 2025 | 43.33 | 45.61 | 43.33 | 43.33 | 43.33 | 99,236 |
| Jan 17, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 16,034 |
| Jan 16, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 26,940 |
| Jan 15, 2025 | 55.83 | 55.83 | 50.53 | 50.53 | 50.53 | 180,497 |
| Jan 14, 2025 | 53.18 | 53.18 | 51.70 | 53.18 | 53.18 | 46,275 |
| Jan 13, 2025 | 47.00 | 50.68 | 47.00 | 50.65 | 50.65 | 298,117 |
| Jan 10, 2025 | 48.27 | 48.27 | 44.01 | 48.27 | 48.27 | 234,287 |
| Jan 9, 2025 | 41.70 | 46.08 | 41.70 | 45.98 | 45.98 | 975,971 |
| Jan 8, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 16,265 |
| Jan 7, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 34,040 |
| Jan 6, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 137,521 |
| Jan 3, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 39,658 |
| Jan 2, 2025 | 36.12 | 36.12 | 36.00 | 36.12 | 36.12 | 64,675 |
| Jan 1, 2025 | 34.35 | 34.40 | 32.21 | 34.40 | 34.40 | 167,219 |
| Dec 31, 2024 | 33.14 | 33.14 | 31.50 | 32.77 | 32.77 | 76,235 |
| Dec 30, 2024 | 31.00 | 32.37 | 30.12 | 32.08 | 32.08 | 104,952 |