RAIN Historical Share Price Data

Rain Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	156.6	158.55	152.6	156.55	27232	430564500.5	973218	5.95	-0.05
21-Mar-2024	159	160.85	157.6	158.65	29138	415606960.05	1251464	3.25	-0.35
22-Mar-2024	158.6	161.45	158.25	160	26455	441571978.45	1344519	3.20	1.40
26-Mar-2024	159.9	160.95	155	156.15	20724	477138046.1	1573565	5.95	-3.75
27-Mar-2024	156	157.45	151.6	152.6	35355	784396363.05	3101937	5.85	-3.40
28-Mar-2024	153.8	155.2	150	150.7	31905	621106628.1	2211381	5.20	-3.10
01-Apr-2024	152	164.4	152	163.55	40502	894517007.1	2123605	12.40	11.55
02-Apr-2024	164.7	169.8	162.55	168.85	35832	895621992.4	2093069	7.25	4.15
03-Apr-2024	168.5	172.5	167	170.8	24395	581569746.65	1399287	5.50	2.30
04-Apr-2024	172	175.15	170.55	172.55	27003	626589867.4	1415246	4.60	0.55
05-Apr-2024	172.35	173.4	169.3	171.15	19786	419699188.4	936679	4.10	-1.20
08-Apr-2024	172	174.45	170.65	171.85	16953	362170045.9	932120	3.80	-0.15
09-Apr-2024	172	173.9	168.5	170.4	22215	381971547.25	859222	5.40	-1.60
10-Apr-2024	171	181.45	170.9	180.45	69359	1730527997.15	3427062	10.55	9.45
12-Apr-2024	179.95	182.5	176.2	178.8	42305	853798731.35	1719726	6.30	-1.15
15-Apr-2024	173.05	175.95	169	172	31271	588474467.05	3406359	6.95	-1.05
16-Apr-2024	171.2	174.5	170.05	171.55	15137	275779313.3	572216	4.45	0.35
18-Apr-2024	173	178.2	170.85	172.9	20567	396427713.2	913589	7.35	-0.10
19-Apr-2024	172	173.9	169.6	173.15	23229	508282968.25	1158219	4.30	1.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.