NSE: RAINBOW | Series: EQ
-
LTP
1,390.30
20.05 (1.46 %) -
Open
1,370.00
1,370.00 -
High
1,390.30
1,391.85 -
Low
1,363.25
1,356.35 -
Close
1,373.70
1,370.25 -
52W High
1,709.60
26 Nov, 2024 -
52W Low
1,218.00
03 Mar, 2025
Upper Circuit: 1,644.30
Lower Circuit: 1,096.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,370.00 | 1,390.30 | 1,363.25 | 1,390.30 | 1,373.70 | 3.45 | 0.25 | 1,709.60 | 1,218.00 | 51,271 | 7.04 Crore | 7,534 |
| 02 Apr, 2025 | 1,370.00 | 1,391.85 | 1,356.35 | 1,369.90 | 1,370.25 | -1.00 | -0.07 | 1,709.60 | 1,218.00 | 205,595 | 28.10 Crore | 12,713 |
| 01 Apr, 2025 | 1,401.05 | 1,417.20 | 1,356.65 | 1,375.15 | 1,371.25 | -30.45 | -2.17 | 1,709.60 | 1,218.00 | 111,639 | 15.46 Crore | 20,435 |
| 28 Mar, 2025 | 1,368.00 | 1,455.35 | 1,368.00 | 1,402.95 | 1,401.70 | 23.20 | 1.68 | 1,709.60 | 1,218.00 | 336,304 | 47.45 Crore | 35,589 |
| 27 Mar, 2025 | 1,337.40 | 1,391.00 | 1,325.30 | 1,391.00 | 1,378.50 | 47.60 | 3.58 | 1,709.60 | 1,218.00 | 469,985 | 63.23 Crore | 23,052 |
| 26 Mar, 2025 | 1,349.00 | 1,359.10 | 1,323.50 | 1,345.95 | 1,330.90 | -10.55 | -0.79 | 1,709.60 | 1,218.00 | 88,512 | 11.81 Crore | 12,288 |
| 25 Mar, 2025 | 1,387.75 | 1,387.75 | 1,330.75 | 1,336.10 | 1,341.45 | -16.60 | -1.22 | 1,709.60 | 1,218.00 | 101,891 | 13.73 Crore | 16,713 |
| 24 Mar, 2025 | 1,301.00 | 1,364.55 | 1,294.80 | 1,360.00 | 1,358.05 | 55.95 | 4.3 | 1,709.60 | 1,218.00 | 759,472 | 99.96 Crore | 30,534 |
| 21 Mar, 2025 | 1,307.75 | 1,330.00 | 1,298.00 | 1,300.00 | 1,302.10 | -0.75 | -0.06 | 1,709.60 | 1,218.00 | 165,337 | 21.65 Crore | 12,907 |
| 20 Mar, 2025 | 1,298.95 | 1,317.95 | 1,294.05 | 1,300.00 | 1,302.85 | 15.05 | 1.17 | 1,709.60 | 1,218.00 | 281,729 | 36.67 Crore | 18,896 |
| 19 Mar, 2025 | 1,303.25 | 1,316.20 | 1,284.00 | 1,285.00 | 1,287.80 | -11.00 | -0.85 | 1,709.60 | 1,218.00 | 291,451 | 37.82 Crore | 17,299 |
| 18 Mar, 2025 | 1,250.15 | 1,320.00 | 1,250.15 | 1,292.00 | 1,298.80 | 48.70 | 3.9 | 1,709.60 | 1,218.00 | 331,883 | 42.85 Crore | 26,842 |
| 17 Mar, 2025 | 1,270.40 | 1,279.15 | 1,230.25 | 1,244.35 | 1,250.10 | -10.65 | -0.84 | 1,709.60 | 1,218.00 | 581,724 | 72.90 Crore | 25,059 |
| 13 Mar, 2025 | 1,247.50 | 1,274.00 | 1,226.95 | 1,255.65 | 1,260.75 | 18.60 | 1.5 | 1,709.60 | 1,218.00 | 284,931 | 35.59 Crore | 15,313 |
| 12 Mar, 2025 | 1,265.00 | 1,266.25 | 1,227.10 | 1,250.00 | 1,242.15 | -6.95 | -0.56 | 1,709.60 | 1,218.00 | 52,394 | 6.49 Crore | 13,486 |
| 11 Mar, 2025 | 1,276.40 | 1,290.00 | 1,234.80 | 1,245.00 | 1,249.10 | -27.30 | -2.14 | 1,709.60 | 1,218.00 | 78,256 | 9.80 Crore | 16,595 |
| 10 Mar, 2025 | 1,279.70 | 1,308.25 | 1,268.00 | 1,272.00 | 1,276.40 | -5.85 | -0.46 | 1,709.60 | 1,218.00 | 55,849 | 7.13 Crore | 10,504 |
| 07 Mar, 2025 | 1,300.30 | 1,309.90 | 1,275.00 | 1,275.00 | 1,282.25 | -31.15 | -2.37 | 1,709.60 | 1,218.00 | 256,656 | 33.05 Crore | 18,092 |
| 06 Mar, 2025 | 1,335.00 | 1,337.50 | 1,302.00 | 1,305.00 | 1,313.40 | -19.10 | -1.43 | 1,709.60 | 1,218.00 | 183,024 | 24.13 Crore | 22,058 |
| 05 Mar, 2025 | 1,299.20 | 1,338.05 | 1,286.80 | 1,327.80 | 1,332.50 | 45.70 | 3.55 | 1,709.60 | 1,218.00 | 138,158 | 18.29 Crore | 21,094 |
| 04 Mar, 2025 | 1,236.85 | 1,297.00 | 1,230.60 | 1,282.35 | 1,286.80 | 41.50 | 3.33 | 1,709.60 | 1,218.00 | 79,767 | 10.15 Crore | 14,508 |