Rain Industries share price history

NSE: RAINBSE: 500339Chemicals & PetrochemicalsSmall Cap

Rain Industries Limited · Formerly Rain Commodities · Face value ₹2 · Listed Jun 1986 on BSE, Mar 2008 on NSE

₹209.10₹6.96 (3.44%)BSE ₹209.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹202.14.

28 Oct: open ₹202.00, high ₹212.93, low ₹201.00

52-week range of traded prices to 28 Oct 2026

₹99.90Low, 9 Dec 2025₹252.00High, 7 Aug 2026

Next results date: the board meets on 6 Nov 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹7,033 Cr781st largest listed
P/E: 13.09
P/B: 0.88
Dividend yield: 0.48%
ROE: 7.2%
ROCE: 9.5%
Debt to equity: 1.30
Volume, NSE: 40,59,29447.2% delivered

Rain Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Rain Industries' share price is on record from 2 Jan 2007, when it closed at ₹34.67, to 28 Oct 2026. Its highest close was ₹461.20 on 8 Jan 2018 and its lowest ₹11.01 on 5 Mar 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	209.10	+44.3%	243.00	102.86	145.00	252.00	102.50	1,06,96,68,065
2025	144.94	−14.4%	178.27	101.48	169.05	179.69	99.90	38,28,66,582
2024	169.27	+9.7%	217.95	145.41	155.00	219.60	130.05	94,59,80,531
2023	154.30	−9.6%	183.55	142.20	171.10	185.00	140.25	45,39,76,612
2022	170.70	−28.8%	253.40	135.65	240.65	255.80	128.60	61,08,28,764
2021	239.80	+89.1%	265.45	124.80	130.50	272.75	121.40	1,01,11,40,726
2020	126.80	+28.6%	138.10	47.00	98.90	142.40	44.75	45,37,24,905
2019	98.60	−26.4%	137.70	79.00	133.80	147.80	77.05	29,89,25,359
2018	133.90	−63.8%	461.20	122.15	370.25	475.00	117.05	49,25,59,227
2017	370.35	+574.6%	396.40	53.70	55.70	402.65	53.55	69,23,06,589
2016	54.90	+45.6%	56.10	28.15	37.95	58.40	25.50	11,41,78,863
2015	37.70	−14.7%	49.00	28.40	44.00	51.70	28.20	14,31,82,420
2014	44.20	+22.6%	57.80	31.65	35.90	60.50	30.60	12,60,28,025
2013	36.05	−9.0%	50.00	30.50	39.05	51.35	29.10	3,85,28,787
2012	39.60	+35.2%	46.70	30.25	29.30	47.95	29.30	5,21,78,571
2011	29.30	−20.4%	38.99	25.60	36.41	42.40	25.20	9,95,51,380
2010	36.81	−18.1%	49.07	26.58	45.40	51.40	26.20	19,17,76,620
2009	44.93	+149.1%	46.97	11.01	17.80	48.26	10.50	12,21,38,610
2008BSE close	18.04	−69.3%	60.77	16.72	59.36	61.80	16.45	9,81,37,660
2007BSE close	58.77	–	58.77	21.97	34.44	59.99	21.60	6,93,48,170

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	209.10	−2.3%	214.00	239.10	195.04	7,37,74,579
Sep 2026	213.94	+9.5%	197.10	230.00	191.04	8,95,47,699
Aug 2026	195.35	−12.4%	224.10	252.00	193.10	12,45,23,896
Jul 2026	222.95	+22.6%	181.72	228.00	179.77	11,31,34,591
Jun 2026	181.82	−3.3%	189.50	214.17	179.65	12,60,27,766
May 2026	188.07	+49.0%	128.00	193.55	125.43	22,20,23,235
Apr 2026	126.20	+18.5%	110.50	139.05	109.05	6,33,12,063
Mar 2026	106.49	−28.4%	141.94	148.04	102.50	8,21,14,926
Feb 2026	148.64	−4.1%	152.99	176.00	144.01	8,06,17,031
Jan 2026	154.92	+6.9%	145.00	169.63	130.01	9,45,92,279
Dec 2025	144.94	+33.1%	109.49	149.60	99.90	9,06,45,368
Nov 2025	108.91	−18.4%	133.20	140.10	105.00	4,01,12,047
Oct 2025	133.52	+4.1%	128.23	137.70	124.41	1,74,80,797
Sep 2025	128.23	−5.6%	136.50	143.00	127.54	2,21,52,162
Aug 2025	135.85	−13.5%	156.76	168.50	135.15	6,02,53,793
Jul 2025	157.01	+6.3%	147.70	163.15	142.91	2,42,60,594
Jun 2025	147.66	+4.6%	140.50	156.79	140.10	2,06,00,683
May 2025	141.10	−0.3%	141.53	152.43	134.60	1,25,86,914
Apr 2025	141.53	+5.0%	134.70	152.89	127.62	1,64,94,083
Mar 2025	134.80	+10.9%	121.99	142.89	117.06	2,75,11,663
Feb 2025	121.57	−16.1%	146.01	149.18	120.55	2,32,68,390
Jan 2025	144.91	−14.4%	169.05	179.69	135.10	2,75,00,088
Dec 2024	169.27	+10.1%	154.30	197.00	152.21	7,57,78,414
Nov 2024	153.74	−4.8%	162.50	166.30	144.23	2,15,24,102
Oct 2024	161.57	−10.3%	179.50	185.00	151.68	4,39,73,138
Sep 2024	180.03	+6.1%	169.75	192.75	165.00	6,73,49,796
Aug 2024	169.75	−2.4%	174.00	178.50	151.50	4,61,72,946
Jul 2024	173.97	+8.2%	161.48	179.80	152.56	6,43,44,844
Jun 2024	160.80	−1.5%	168.00	176.20	130.05	4,17,60,062
May 2024	163.30	−6.4%	175.00	178.20	153.35	3,76,01,145
Apr 2024	174.50	+15.8%	152.00	184.50	152.00	6,79,49,994
Mar 2024	150.70	−18.1%	185.00	185.70	150.00	6,71,66,256
Feb 2024	183.90	+5.5%	175.80	219.60	164.90	27,07,05,392
Jan 2024	174.25	+12.9%	155.00	188.50	145.90	14,16,54,442
Dec 2023	154.30	+6.6%	145.80	156.00	142.50	5,62,55,536
Nov 2023	144.80	−5.9%	154.85	156.85	140.25	2,90,93,174
Oct 2023	153.90	−6.1%	165.05	172.70	147.00	2,71,62,557
Sep 2023	163.95	+1.0%	163.20	184.40	161.60	5,67,39,312
Aug 2023	162.40	−4.7%	171.15	173.55	153.75	2,73,65,971
Jul 2023	170.40	+4.4%	163.90	171.55	161.80	2,72,18,967
Jun 2023	163.20	+6.9%	153.00	176.00	151.70	7,20,50,856
May 2023	152.60	−6.0%	163.00	165.00	144.65	4,19,78,714
Apr 2023	162.40	+9.0%	150.50	162.80	149.80	1,49,91,461
Mar 2023	149.05	−2.9%	152.50	169.60	143.25	3,80,20,783
Feb 2023	153.55	−9.0%	169.90	175.65	149.15	2,91,48,424
Jan 2023	168.75	−1.1%	171.10	185.00	160.10	3,39,50,857
Dec 2022	170.70	−5.6%	181.80	190.90	155.70	3,32,42,886
Nov 2022	180.80	+8.1%	168.20	183.55	165.55	4,87,40,714
Oct 2022	167.30	+2.4%	163.45	176.10	160.45	2,29,32,430
Sep 2022	163.45	−18.3%	200.00	206.35	155.00	4,92,05,226
Aug 2022	200.00	+13.5%	182.80	205.60	178.10	6,97,18,223
Jul 2022	176.25	+20.3%	145.50	177.25	142.10	4,69,44,211
Jun 2022	146.50	−12.8%	168.10	178.40	128.60	4,74,06,755
May 2022	168.10	−2.0%	169.80	185.15	142.25	5,28,01,652
Apr 2022	171.50	−11.6%	193.95	208.80	165.65	3,45,40,681
Mar 2022	194.00	+5.0%	180.60	209.50	163.35	6,03,11,489
Feb 2022	184.75	−14.1%	217.50	241.70	171.35	8,23,27,014
Jan 2022	215.05	−10.3%	240.65	255.80	209.85	6,26,57,483
Dec 2021	239.80	+21.0%	206.00	244.80	198.60	5,77,07,525
Nov 2021	198.25	−12.9%	228.50	236.70	192.00	3,01,35,574
Oct 2021	227.60	−5.5%	242.05	259.50	220.75	4,69,81,612
Sep 2021	240.90	+6.8%	226.00	249.90	217.05	6,69,83,576
Aug 2021	225.65	−13.8%	268.50	272.75	191.60	7,20,78,660
Jul 2021	261.75	+34.5%	195.75	269.50	190.15	16,32,38,283
Jun 2021	194.65	+10.6%	177.55	206.80	175.50	12,69,78,494
May 2021	176.00	−1.8%	177.85	192.50	166.85	9,72,25,959
Apr 2021	179.25	+25.5%	144.70	191.10	144.00	14,05,55,674
Mar 2021	142.85	−13.8%	170.00	172.35	137.60	5,31,98,003
Feb 2021	165.65	+30.7%	127.00	175.40	124.00	9,08,90,610
Jan 2021	126.70	−0.1%	130.50	156.60	121.40	6,51,66,756
Dec 2020	126.80	+9.8%	116.35	142.40	110.55	5,33,09,975
Nov 2020	115.45	+8.7%	108.00	122.70	100.00	3,16,06,438
Oct 2020	106.25	+3.6%	103.40	108.50	94.00	1,88,70,841
Sep 2020	102.60	−8.1%	109.10	118.45	97.00	1,97,76,342
Aug 2020	111.65	+21.0%	92.00	128.50	89.40	5,46,59,168
Jul 2020	92.25	+21.4%	76.00	105.25	75.05	7,79,65,671
Jun 2020	76.00	+5.0%	73.10	87.30	70.50	4,67,69,634
May 2020	72.35	+2.1%	66.55	81.40	61.10	2,84,67,113
Apr 2020	70.85	+26.9%	56.20	84.30	49.30	2,41,64,788
Mar 2020	55.85	−45.9%	107.50	107.50	44.75	2,19,38,677
Feb 2020	103.30	−5.1%	108.80	114.95	96.20	2,25,36,795
Jan 2020	108.90	+10.4%	98.90	128.80	98.45	5,36,59,463
Dec 2019	98.60	−6.0%	105.00	105.50	91.55	1,20,66,836
Nov 2019	104.90	+7.0%	98.55	109.60	96.00	2,74,41,462
Oct 2019	98.05	+2.3%	96.00	100.85	82.80	1,54,06,909
Sep 2019	95.80	+18.4%	79.75	114.35	78.55	3,81,20,887
Aug 2019	80.90	−9.2%	89.00	91.45	77.05	1,08,61,902
Jul 2019	89.05	−11.3%	100.00	103.30	84.25	1,49,87,881
Jun 2019	100.45	−11.7%	114.25	117.40	94.10	1,49,13,243
May 2019	113.75	−1.0%	112.20	125.70	95.40	4,13,77,723
Apr 2019	114.90	+12.4%	102.85	147.80	98.50	5,57,67,213
Mar 2019	102.20	+12.5%	92.40	116.45	91.70	2,87,10,325
Feb 2019	90.85	−24.2%	119.90	120.80	88.00	2,39,29,266
Jan 2019	119.90	−10.5%	133.80	137.00	106.35	1,53,41,712
Dec 2018	133.90	+0.5%	135.00	146.40	117.05	1,34,08,856
Nov 2018	133.25	−27.8%	185.15	197.70	131.45	1,35,55,057
Oct 2018	184.45	+13.0%	162.70	201.00	148.50	71,96,935
Sep 2018	163.30	−13.8%	193.00	202.00	162.65	65,58,683
Aug 2018	189.35	−3.6%	197.00	232.00	181.50	1,22,81,975
Jul 2018	196.50	+1.9%	202.50	206.40	162.35	1,17,53,890
Jun 2018	192.90	−17.7%	228.80	244.30	181.10	2,82,33,904
May 2018	234.40	−26.7%	319.75	344.35	218.20	11,52,77,052
Apr 2018	319.70	−14.7%	378.00	405.20	314.00	4,56,26,059
Mar 2018	374.65	−1.6%	382.00	399.00	331.05	5,63,73,191
Feb 2018	380.90	+0.1%	381.70	408.85	303.80	8,23,35,984
Jan 2018	380.55	+2.8%	370.25	475.00	365.00	9,99,57,641
Dec 2017	370.35	+4.4%	364.00	392.00	337.50	5,42,04,657
Nov 2017	354.65	+30.9%	273.40	402.65	253.00	17,98,55,714
Oct 2017	270.85	+53.9%	178.15	277.95	172.00	8,93,36,750
Sep 2017	175.95	+23.6%	143.45	188.80	138.70	7,58,97,614
Aug 2017	142.40	+9.7%	130.00	147.65	105.50	3,73,63,430
Jul 2017	129.85	+11.5%	117.50	133.55	112.30	4,25,18,015
Jun 2017	116.45	+12.6%	103.60	117.00	96.50	2,71,44,019
May 2017	103.40	−7.8%	112.75	122.80	91.55	3,67,62,112
Apr 2017	112.10	+2.3%	109.65	115.00	101.00	2,37,66,660
Mar 2017	109.60	+28.5%	85.40	112.55	85.40	5,63,35,386
Feb 2017	85.30	+28.3%	66.50	89.00	65.85	3,95,84,306
Jan 2017	66.50	+21.1%	55.70	69.70	53.55	2,95,37,926
Dec 2016	54.90	+8.1%	51.20	58.40	49.60	96,19,094
Nov 2016	50.80	−3.1%	52.50	55.40	42.00	1,01,06,717
Oct 2016	52.40	+14.9%	46.20	56.50	45.60	1,51,98,914
Sep 2016	45.60	−1.0%	46.50	54.80	42.10	1,67,74,271
Aug 2016	46.05	+32.3%	34.95	48.10	34.25	2,26,72,064
Jul 2016	34.80	−4.9%	37.05	38.20	34.05	51,88,701
Jun 2016	36.60	+10.9%	33.10	38.25	30.30	48,57,261
May 2016	33.00	−11.5%	36.70	37.40	30.10	53,88,760
Apr 2016	37.30	+25.2%	29.80	38.10	29.70	60,47,475
Mar 2016	29.80	−0.7%	29.70	35.15	27.60	78,06,852
Feb 2016	30.00	−16.3%	35.85	36.00	25.50	35,45,478
Jan 2016	35.85	−4.9%	37.95	40.30	30.70	69,73,276
Dec 2015	37.70	−6.0%	40.15	41.25	36.25	1,07,55,487
Nov 2015	40.10	+8.2%	36.95	44.70	36.25	1,00,00,236
Oct 2015	37.05	−1.3%	37.65	40.80	36.70	38,54,072
Sep 2015	37.55	−0.1%	37.35	38.90	34.00	29,81,079
Aug 2015	37.60	−11.7%	43.00	51.70	36.25	1,56,42,173
Jul 2015	42.60	+14.5%	37.40	47.50	37.10	89,16,261
Jun 2015	37.20	−3.3%	38.90	41.20	34.25	34,24,609
May 2015	38.45	−12.2%	44.50	48.90	38.35	2,13,48,118
Apr 2015	43.80	+53.1%	28.50	44.45	28.20	4,86,13,653
Mar 2015	28.60	−19.8%	35.85	35.85	28.50	59,46,065
Feb 2015	35.65	−5.8%	37.25	39.45	35.35	59,60,701
Jan 2015	37.85	−14.4%	44.00	44.50	35.90	57,39,966
Dec 2014	44.20	−11.3%	49.50	52.00	40.70	44,37,205
Nov 2014	49.85	+0.1%	50.25	53.85	48.35	1,10,28,326
Oct 2014	49.80	+2.0%	49.10	51.45	44.50	49,96,789
Sep 2014	48.80	+13.5%	44.20	60.50	43.05	3,04,02,533
Aug 2014	43.00	+8.7%	39.35	46.70	38.15	92,21,339
Jul 2014	39.55	−6.9%	42.90	45.35	36.75	78,66,986
Jun 2014	42.50	−13.5%	49.20	54.05	42.05	1,15,50,174
May 2014	49.15	+25.1%	39.00	53.75	30.60	3,84,63,444
Apr 2014	39.30	+6.6%	37.45	43.00	36.00	31,39,800
Mar 2014	36.85	0.0%	36.70	37.10	34.00	14,71,704
Feb 2014	36.85	−0.1%	38.00	42.45	34.85	27,02,135
Jan 2014	36.90	+2.4%	35.90	38.00	34.80	7,47,590
Dec 2013	36.05	+2.9%	34.90	37.90	34.90	5,64,959
Nov 2013	35.05	−2.2%	36.00	38.45	34.00	13,93,521
Oct 2013	35.85	−3.4%	37.45	40.20	33.20	25,66,919
Sep 2013	37.10	+4.2%	35.25	40.95	34.65	20,67,431
Aug 2013	35.60	+2.2%	35.00	36.80	30.70	6,97,099
Jul 2013	34.85	−12.9%	39.95	41.40	29.10	14,17,141
Jun 2013	40.00	+3.9%	38.25	43.00	37.00	7,91,526
May 2013	38.50	−14.1%	42.70	48.50	37.75	32,59,738
Apr 2013	44.80	−5.7%	48.40	51.35	42.45	56,61,651
Mar 2013	47.50	+34.4%	35.35	48.00	33.95	98,44,249
Feb 2013	35.35	+4.4%	34.40	37.65	33.65	49,44,228
Jan 2013	33.85	−14.5%	39.05	40.45	32.80	53,20,325
Dec 2012	39.60	+8.0%	37.00	43.00	36.10	35,80,460
Nov 2012	36.65	−5.5%	39.65	41.70	34.55	34,10,927
Oct 2012	38.80	−5.8%	41.10	47.95	37.35	80,15,690
Sep 2012	41.20	+12.0%	36.95	41.50	35.50	17,19,184
Aug 2012	36.80	+8.2%	34.00	40.50	33.45	23,86,883
Jul 2012	34.00	−1.6%	35.25	35.85	31.00	15,15,067
Jun 2012	34.55	−6.6%	36.90	38.25	33.00	17,86,421
May 2012	37.00	−6.8%	39.30	40.25	32.30	14,69,614
Apr 2012	39.70	+4.5%	38.45	41.95	36.10	24,37,388
Mar 2012	38.00	−1.2%	38.45	39.90	37.00	59,60,369
Feb 2012	38.45	+14.8%	33.00	42.00	32.40	1,67,02,799
Jan 2012	33.50	+14.3%	29.30	35.25	29.30	31,93,769
Dec 2011	29.30	−0.3%	29.10	30.55	26.20	49,56,632
Nov 2011	29.40	−2.3%	30.00	31.60	28.60	46,45,024
Oct 2011	30.10	+11.3%	26.30	32.45	25.20	72,45,224
Sep 2011	27.05	−8.9%	29.95	30.85	25.85	27,54,096
Aug 2011	29.70	−17.6%	37.00	38.95	27.70	59,53,390
Jul 2011	36.05	+8.3%	33.55	42.40	32.55	68,51,223
Jun 2011	33.30	−7.6%	36.40	37.17	31.80	63,02,626
May 2011	36.02	+1.5%	35.79	40.18	32.76	3,03,31,815
Apr 2011	35.49	+17.6%	30.00	37.36	30.00	1,90,51,335
Mar 2011	30.17	−2.2%	31.00	33.48	27.60	58,75,340
Feb 2011	30.86	−9.5%	33.98	37.20	29.02	14,70,565
Jan 2011	34.10	−7.4%	36.41	38.07	32.40	41,14,110
Dec 2010	36.81	+8.3%	35.28	37.56	29.65	50,46,565
Nov 2010	33.98	+6.1%	31.05	42.20	31.05	2,19,57,115
Oct 2010	32.04	−4.6%	33.58	35.80	30.90	51,17,755
Sep 2010	33.58	+4.8%	32.02	35.59	32.02	98,78,500
Aug 2010	32.05	+14.2%	28.20	36.00	26.61	3,74,61,470
Jul 2010	28.07	−1.7%	28.54	29.38	27.20	63,54,775
Jun 2010	28.55	+4.0%	27.03	30.35	26.20	1,30,76,285
May 2010	27.44	−22.8%	35.20	35.56	26.52	1,70,24,595
Apr 2010	35.54	−13.8%	41.40	43.50	35.02	1,82,25,855
Mar 2010	41.21	+12.9%	37.19	46.20	36.72	2,37,55,680
Feb 2010	36.51	−9.0%	39.10	42.96	35.08	1,70,20,985
Jan 2010	40.13	−10.7%	45.40	51.40	37.60	1,68,57,040
Dec 2009	44.93	+35.3%	33.60	48.26	33.23	5,61,42,340
Nov 2009	33.20	+10.6%	29.96	39.00	26.90	34,87,420
Oct 2009	30.03	−17.6%	36.20	38.88	28.81	1,01,42,810
Sep 2009	36.44	−2.0%	37.20	38.39	34.71	38,25,755
Aug 2009	37.20	−7.2%	40.00	41.16	33.64	41,69,695
Jul 2009	40.10	+55.5%	25.86	40.45	22.21	1,05,24,460
Jun 2009	25.79	−12.8%	29.79	37.00	25.08	51,37,205
May 2009	29.57	+62.5%	18.80	32.96	18.04	49,82,585
Apr 2009	18.20	+12.6%	16.10	20.40	15.50	87,09,700
Mar 2009	16.17	+32.5%	12.20	17.99	10.50	1,18,72,120
Feb 2009	12.20	−8.5%	12.81	14.74	11.58	10,58,540
Jan 2009	13.34	−26.1%	17.80	19.48	12.25	20,85,980
Dec 2008	18.04	−2.5%	18.63	19.59	16.45	23,90,560
Nov 2008	18.51	−20.4%	23.02	27.96	18.01	24,86,075
Oct 2008	23.26	−37.4%	37.72	39.60	18.81	90,59,210
Sep 2008	37.17	−14.3%	44.99	45.60	33.00	41,86,100
Aug 2008	43.37	−1.0%	43.02	47.34	41.51	71,09,175
Jul 2008	43.82	+22.2%	34.82	45.00	31.60	50,65,795
Jun 2008	35.86	−16.9%	43.00	44.39	34.79	87,45,620
May 2008	43.14	−12.2%	47.40	49.59	40.00	53,85,990
Apr 2008	49.16	+24.7%	39.80	54.05	38.40	1,33,00,885
Mar 2008	39.41	−6.9%	41.58	47.70	25.00	1,84,64,245
Feb 2008BSE close	42.33	−6.3%	44.02	45.70	35.66	1,09,32,535
Jan 2008BSE close	45.18	−23.1%	59.36	61.80	41.00	1,10,11,470
Dec 2007BSE close	58.77	+53.5%	39.47	59.99	37.63	1,02,12,050
Nov 2007BSE close	38.29	+24.1%	31.80	43.00	29.80	59,06,165
Oct 2007BSE close	30.85	−12.1%	35.36	38.10	28.47	45,79,825
Sep 2007BSE close	35.11	+25.3%	28.16	35.48	27.70	60,06,025
Aug 2007BSE close	28.01	+1.0%	27.20	31.60	25.02	29,18,740
Jul 2007BSE close	27.73	−6.0%	29.00	31.27	27.02	25,42,025
Jun 2007BSE close	29.51	+23.1%	24.94	32.40	24.10	97,41,850
May 2007BSE close	23.98	−0.5%	23.82	25.88	21.82	45,61,540
Apr 2007BSE close	24.09	+0.7%	23.93	25.66	21.60	34,12,990
Mar 2007BSE close	23.93	−23.7%	30.40	32.99	22.01	50,22,215
Feb 2007BSE close	31.35	−3.4%	33.40	39.60	29.31	71,09,745
Jan 2007BSE close	32.47	–	34.44	41.90	32.20	73,35,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	202.00	212.93	201.00	209.10	209.14	40,59,294	47.2%
27 Oct 2026	207.00	210.58	200.91	202.14	206.02	28,93,191	53.5%
26 Oct 2026	197.96	207.17	195.04	205.99	202.97	23,89,873	46.2%
23 Oct 2026	205.99	206.92	195.32	198.18	198.41	34,28,328	47.8%
22 Oct 2026	210.38	211.12	203.68	204.94	207.32	26,19,249	45.1%
21 Oct 2026	225.30	225.49	206.25	211.07	214.46	50,55,539	47.0%
19 Oct 2026	227.11	228.66	222.49	224.09	225.25	25,88,335	43.2%
16 Oct 2026	226.20	232.28	223.20	228.55	228.70	31,52,031	32.8%
15 Oct 2026	236.50	236.79	222.60	224.53	226.69	50,22,592	49.8%
14 Oct 2026	222.00	239.10	220.78	237.08	232.19	1,44,43,836	38.4%
13 Oct 2026	219.45	221.98	212.56	219.75	216.45	50,06,158	36.3%
12 Oct 2026	216.73	223.00	215.62	217.96	219.38	31,91,271	47.8%
9 Oct 2026	212.10	218.40	211.42	215.42	215.54	22,88,755	43.9%
8 Oct 2026	220.40	220.45	210.45	211.60	213.37	37,08,119	53.4%
7 Oct 2026	211.14	220.89	210.26	218.95	217.73	44,31,420	49.4%
6 Oct 2026	207.80	216.00	207.10	212.63	213.45	34,77,479	50.4%
5 Oct 2026	209.03	213.57	206.32	208.02	209.96	17,05,460	43.1%
1 Oct 2026	214.00	216.83	204.76	208.52	209.88	43,13,649	42.3%
30 Sep 2026	213.50	219.99	212.30	213.94	216.90	21,38,947	43.6%
29 Sep 2026	215.95	217.44	210.10	215.41	214.20	27,05,102	44.2%
28 Sep 2026	219.00	219.00	210.10	215.45	214.43	22,91,717	45.4%
25 Sep 2026	218.99	221.21	214.28	219.35	218.30	32,44,552	37.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Rain Industries bonus and split history

Ex-date	Event	Price factor	What happened
15 Jun 2011	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.