NSE: RAIN | Series: EQ
-
LTP
143.10
-0.29 (-0.2 %) -
Open
142.00
140.47 -
High
144.00
144.50 -
Low
141.22
136.81 -
Close
143.09
143.39 -
52W High
197.00
12 Dec, 2024 -
52W Low
117.06
03 Mar, 2025
Upper Circuit: 172.07
Lower Circuit: 114.71
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 142.00 | 144.00 | 141.22 | 143.10 | 143.09 | -0.30 | -0.21 | 197.00 | 117.06 | 612,414 | 8.75 Crore | 7,489 |
| 02 Apr, 2025 | 140.47 | 144.50 | 136.81 | 143.28 | 143.39 | 4.03 | 2.89 | 197.00 | 117.06 | 2,067,339 | 29.48 Crore | 21,254 |
| 01 Apr, 2025 | 134.70 | 140.50 | 134.05 | 140.24 | 139.36 | 4.56 | 3.38 | 197.00 | 117.06 | 1,244,193 | 17.24 Crore | 16,030 |
| 28 Mar, 2025 | 136.95 | 138.90 | 133.65 | 136.00 | 134.80 | -1.82 | -1.33 | 197.00 | 117.06 | 1,221,754 | 16.63 Crore | 12,496 |
| 27 Mar, 2025 | 134.25 | 138.48 | 133.25 | 136.98 | 136.62 | 1.99 | 1.48 | 197.00 | 117.06 | 2,034,667 | 27.67 Crore | 19,125 |
| 26 Mar, 2025 | 137.30 | 138.70 | 134.00 | 134.16 | 134.63 | -2.29 | -1.67 | 197.00 | 117.06 | 1,365,913 | 18.56 Crore | 13,968 |
| 25 Mar, 2025 | 139.80 | 142.89 | 136.10 | 136.48 | 136.92 | -1.52 | -1.1 | 197.00 | 117.06 | 2,571,623 | 35.87 Crore | 27,535 |
| 24 Mar, 2025 | 137.79 | 141.29 | 137.01 | 138.50 | 138.44 | 2.32 | 1.7 | 197.00 | 117.06 | 1,468,112 | 20.47 Crore | 18,992 |
| 21 Mar, 2025 | 138.01 | 139.90 | 135.70 | 135.80 | 136.12 | -2.12 | -1.53 | 197.00 | 117.06 | 1,434,339 | 19.71 Crore | 13,184 |
| 20 Mar, 2025 | 136.61 | 139.34 | 136.61 | 138.00 | 138.24 | 1.88 | 1.38 | 197.00 | 117.06 | 1,207,006 | 16.67 Crore | 15,762 |
| 19 Mar, 2025 | 135.70 | 136.95 | 135.13 | 136.00 | 136.36 | 2.22 | 1.65 | 197.00 | 117.06 | 1,086,061 | 14.79 Crore | 11,981 |
| 18 Mar, 2025 | 132.00 | 134.66 | 131.99 | 134.45 | 134.14 | 2.71 | 2.06 | 197.00 | 117.06 | 1,531,881 | 20.48 Crore | 13,733 |
| 17 Mar, 2025 | 133.01 | 135.00 | 130.46 | 132.20 | 131.43 | -0.77 | -0.58 | 197.00 | 117.06 | 1,307,328 | 17.33 Crore | 16,622 |
| 13 Mar, 2025 | 130.39 | 132.55 | 128.68 | 132.20 | 132.20 | 2.45 | 1.89 | 197.00 | 117.06 | 1,591,206 | 20.95 Crore | 18,518 |
| 12 Mar, 2025 | 129.49 | 131.79 | 128.70 | 129.11 | 129.75 | 1.84 | 1.44 | 197.00 | 117.06 | 1,466,707 | 19.12 Crore | 18,524 |
| 11 Mar, 2025 | 128.00 | 129.80 | 126.03 | 128.15 | 127.91 | -1.15 | -0.89 | 197.00 | 117.06 | 1,194,915 | 15.31 Crore | 16,735 |
| 10 Mar, 2025 | 131.60 | 132.95 | 128.00 | 129.50 | 129.06 | -2.11 | -1.61 | 197.00 | 117.06 | 972,914 | 12.59 Crore | 14,028 |
| 07 Mar, 2025 | 131.93 | 133.47 | 130.32 | 131.65 | 131.17 | 0.30 | 0.23 | 197.00 | 117.06 | 1,371,809 | 18.07 Crore | 16,788 |
| 06 Mar, 2025 | 130.99 | 132.97 | 130.37 | 130.68 | 130.87 | 3.07 | 2.4 | 197.00 | 117.06 | 1,643,135 | 21.60 Crore | 17,340 |
| 05 Mar, 2025 | 125.09 | 128.55 | 125.09 | 127.78 | 127.80 | 3.54 | 2.85 | 197.00 | 117.06 | 831,473 | 10.60 Crore | 11,555 |
| 04 Mar, 2025 | 121.00 | 125.40 | 120.20 | 124.05 | 124.26 | 2.29 | 1.88 | 197.00 | 117.06 | 940,071 | 11.66 Crore | 15,905 |