UK markets closed

Rainbow Foundations Limited (RAINBOWF.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
15.35-0.41 (-2.60%)
At close: 03:27PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.0816.1515.2015.3515.356,570
02 May 202415.6216.3515.6015.7615.7621,214
30 Apr 202415.7916.5715.6115.6215.623,371
29 Apr 202416.1516.1515.4515.7915.794,025
26 Apr 202416.1016.1015.6016.0516.052,797
25 Apr 202415.9516.1515.7516.0616.063,267
24 Apr 202415.6915.8615.2115.8315.838,861
23 Apr 202415.6016.0015.4015.6915.694,653
22 Apr 202416.9516.9515.7915.7915.7927,109
19 Apr 202416.3016.7516.0716.6216.621,751
18 Apr 202416.2417.0515.8616.4016.405,460
16 Apr 202415.9816.5015.2116.2416.2413,242
15 Apr 202416.0117.1015.9215.9815.984,944
12 Apr 202416.2417.0516.2016.7416.7419,926
10 Apr 202415.7816.2415.4016.2416.2438,168
09 Apr 202414.7015.8914.7015.4715.474,350
08 Apr 202416.2916.2914.9015.2615.269,578
05 Apr 202414.9915.5214.9515.5215.526,781
04 Apr 202414.6014.9014.6014.7914.793,477
03 Apr 202414.9514.9513.9214.5014.505,695
02 Apr 202414.1514.6913.8314.5814.583,539
01 Apr 202414.0514.1513.5814.0514.056,506
28 Mar 202413.4414.1313.1913.7513.7535,335
27 Mar 202413.7514.2913.1613.4613.4614,566
26 Mar 202414.7014.7013.6613.7513.756,284
22 Mar 202414.5014.5013.4914.0514.055,616
21 Mar 202414.6514.6713.8013.8313.8310,589
20 Mar 202414.5914.5913.7613.9813.985,384
19 Mar 202414.6814.6813.4114.3014.309,250
18 Mar 202414.8014.8013.5013.9913.999,017
15 Mar 2024------
14 Mar 202413.0614.3513.0614.1514.1514,399
13 Mar 202414.4614.4613.7413.7413.7410,609
12 Mar 202414.8015.2214.4014.4614.4627,738
11 Mar 202415.6016.1015.0015.1515.159,891
07 Mar 202415.4016.8815.4015.7415.746,132
06 Mar 202416.2017.2516.1416.1416.1415,718
05 Mar 202416.3517.2516.3516.9816.984,763
04 Mar 202417.3917.3916.1516.7116.7121,044
01 Mar 202417.3117.3116.4616.9916.9926,234
29 Feb 202416.7117.4916.7117.1017.107,984
28 Feb 202417.2317.2516.7917.0517.0524,975
27 Feb 202417.1517.2516.7116.9016.906,936
26 Feb 202416.8517.2016.0017.1517.1573,882
23 Feb 202416.5817.0016.2216.8216.828,047
22 Feb 202416.3416.9016.2016.5816.5842,892
21 Feb 202417.1817.1916.3416.3416.3444,705
20 Feb 202417.0317.5516.6317.1917.1910,811
19 Feb 202417.0717.5516.8717.3817.3822,097
16 Feb 202416.8016.8016.3616.7416.7442,426
15 Feb 202415.9916.2015.5116.0016.006,100
14 Feb 202416.8516.8515.5015.5415.5427,385
13 Feb 202416.7416.7415.9116.2016.2032,797
12 Feb 202417.6217.9016.7416.7416.7432,156
09 Feb 202418.1018.1017.1017.6217.6248,889
08 Feb 202417.9518.0017.3118.0018.0050,680
07 Feb 202418.8618.8617.3717.8817.8833,096
06 Feb 202419.6519.6518.2618.2818.2884,787
05 Feb 202419.4619.4618.9119.2219.2291,029
02 Feb 202418.5918.5918.0018.5418.54104,858
01 Feb 202417.6817.7116.8817.7117.7159,179
31 Jan 202416.9517.3616.0016.8716.87107,698
30 Jan 202416.6016.6215.2516.5416.5455,573
29 Jan 202415.4315.8315.1015.8315.8390,767
25 Jan 202414.7015.4314.4515.0815.0837,146
24 Jan 202414.3014.7014.2014.7014.7021,533
23 Jan 202415.5115.5114.6514.7414.747,768
19 Jan 202414.8015.0914.5515.0915.0911,826
18 Jan 202414.5014.9813.9014.9314.9349,488
17 Jan 202414.5014.7514.0014.4114.4131,034
16 Jan 202415.3015.3014.4014.5014.5017,701
15 Jan 202414.8715.2514.3614.9014.9020,330
12 Jan 202414.5115.0014.3514.8714.8735,335
11 Jan 202414.6515.0014.1514.5214.5243,800
10 Jan 202415.3015.3014.3014.7914.7919,576
09 Jan 202415.0015.3514.7714.8714.8720,141
08 Jan 202414.8015.3614.5515.0015.0031,202
05 Jan 202415.6915.6914.7015.0215.0219,707
04 Jan 202415.2915.7614.2615.1715.1749,427
03 Jan 202415.3815.4014.6615.0115.0122,719
02 Jan 202415.8015.8015.0115.3915.3921,676
01 Jan 202416.5016.5014.9415.8015.8033,865
29 Dec 202316.5716.5715.4115.7215.7227,117
28 Dec 202315.8816.9015.5315.8715.8761,224
27 Dec 202317.0017.0015.0615.8815.8883,911
26 Dec 202316.9517.0015.4116.3616.3685,697
22 Dec 202315.4417.0514.5516.8916.89186,302
21 Dec 202314.0315.2814.0314.9314.9364,619
20 Dec 202316.4516.9113.5814.0314.03401,730
19 Dec 202313.7415.5413.2515.3215.32428,689
18 Dec 202311.9513.1011.7712.9512.95129,505
15 Dec 202312.6312.6311.8312.0112.0124,560
14 Dec 202311.7912.4511.7511.8811.8881,734
13 Dec 202311.9911.9911.3511.7911.7919,525
12 Dec 202311.8011.8511.4211.7211.726,472
11 Dec 202311.0112.0011.0111.5311.5343,461
08 Dec 202311.2511.9511.0911.2611.2623,600
07 Dec 202311.3511.9411.3511.7211.728,707
06 Dec 202311.9511.9511.2611.7811.786,690
05 Dec 202312.1012.1011.6711.6811.6811,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...