Price Data Selection & Download
Rain Industries Share Price All Time Records & Statistics (Mar 2008 - May 2026)
4487 daily OHLCV records on NSE from March 2008 to May 2026. Explore RAIN fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹475.00
January 09, 2018
NSE Exchange
Share Price All Time Low
₹10.50
March 06, 2009
NSE Exchange
Highest Volume Trading Day
87,614,701
May 11, 2026 • ₹163.81
NSE Exchange
Share Price History Data (Mar 2008 - May 2026)
RAIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹172.11 | ₹178.75 | ₹171.90 | ₹176.49 | 4,305,956 |
| 2026-05-26 | ₹179.85 | ₹182.55 | ₹171.75 | ₹172.26 | 7,389,402 |
| 2026-05-25 | ₹157.50 | ₹183.00 | ₹157.10 | ₹178.98 | 32,105,086 |
| 2026-05-22 | ₹154.95 | ₹157.60 | ₹153.36 | ₹156.32 | 2,183,571 |
| 2026-05-21 | ₹154.75 | ₹158.88 | ₹152.64 | ₹153.26 | 2,949,028 |
| 2026-05-20 | ₹152.00 | ₹154.50 | ₹147.90 | ₹152.84 | 1,847,467 |
| 2026-05-19 | ₹153.40 | ₹156.87 | ₹152.85 | ₹153.51 | 2,243,237 |
| 2026-05-18 | ₹156.50 | ₹156.50 | ₹149.51 | ₹152.65 | 4,682,850 |
| 2026-05-15 | ₹162.33 | ₹164.47 | ₹155.20 | ₹156.99 | 5,881,806 |
| 2026-05-14 | ₹161.36 | ₹164.19 | ₹156.23 | ₹160.33 | 5,336,652 |
| 2026-05-13 | ₹157.20 | ₹163.01 | ₹155.10 | ₹158.92 | 8,184,846 |
| 2026-05-12 | ₹164.34 | ₹166.85 | ₹156.44 | ₹157.71 | 17,321,631 |
| 2026-05-11 | ₹154.80 | ₹169.00 | ₹153.20 | ₹163.81 | 87,614,701 |
| 2026-05-08 | ₹135.00 | ₹144.88 | ₹134.61 | ₹143.82 | 10,277,955 |
| 2026-05-07 | ₹131.85 | ₹135.80 | ₹131.10 | ₹134.61 | 3,538,114 |
| 2026-05-06 | ₹128.50 | ₹131.52 | ₹127.08 | ₹130.90 | 2,518,257 |
| 2026-05-05 | ₹127.62 | ₹129.79 | ₹125.43 | ₹126.00 | 2,291,024 |
| 2026-05-04 | ₹128.00 | ₹130.00 | ₹126.36 | ₹127.62 | 2,690,417 |
| 2026-04-30 | ₹131.50 | ₹132.07 | ₹125.50 | ₹126.20 | 3,245,503 |
| 2026-04-29 | ₹131.91 | ₹134.65 | ₹131.45 | ₹131.72 | 2,633,846 |
| 2026-04-28 | ₹131.10 | ₹133.90 | ₹130.50 | ₹131.58 | 1,909,291 |
| 2026-04-27 | ₹129.00 | ₹133.30 | ₹129.00 | ₹131.04 | 1,901,120 |
| 2026-04-24 | ₹132.55 | ₹132.87 | ₹127.20 | ₹128.20 | 3,127,183 |
| 2026-04-23 | ₹132.69 | ₹135.99 | ₹131.11 | ₹132.16 | 2,576,702 |
| 2026-04-22 | ₹131.20 | ₹133.10 | ₹130.00 | ₹132.69 | 1,549,948 |
| 2026-04-21 | ₹133.50 | ₹135.55 | ₹130.35 | ₹131.13 | 2,569,103 |
| 2026-04-20 | ₹132.55 | ₹139.05 | ₹129.41 | ₹133.14 | 4,246,422 |
| 2026-04-17 | ₹132.00 | ₹135.40 | ₹131.80 | ₹132.40 | 2,749,732 |
| 2026-04-16 | ₹128.50 | ₹132.94 | ₹126.82 | ₹131.97 | 4,683,046 |
| 2026-04-15 | ₹127.60 | ₹128.80 | ₹126.76 | ₹127.13 | 2,970,917 |
| 2026-04-13 | ₹120.80 | ₹126.78 | ₹118.22 | ₹124.08 | 3,498,298 |
| 2026-04-10 | ₹121.90 | ₹124.51 | ₹121.41 | ₹122.67 | 2,677,259 |
| 2026-04-09 | ₹118.10 | ₹124.78 | ₹117.06 | ₹120.52 | 5,766,397 |
| 2026-04-08 | ₹115.51 | ₹119.90 | ₹114.60 | ₹118.11 | 4,537,988 |
| 2026-04-07 | ₹111.41 | ₹113.21 | ₹109.99 | ₹110.37 | 2,439,910 |
| 2026-04-06 | ₹112.05 | ₹113.28 | ₹109.05 | ₹111.16 | 3,618,506 |
| 2026-04-02 | ₹112.00 | ₹113.85 | ₹109.50 | ₹113.08 | 2,908,284 |
| 2026-04-01 | ₹110.50 | ₹116.44 | ₹109.27 | ₹114.88 | 3,702,608 |
| 2026-03-30 | ₹107.30 | ₹114.34 | ₹106.00 | ₹106.49 | 4,760,359 |
| 2026-03-27 | ₹109.90 | ₹114.45 | ₹108.42 | ₹109.17 | 6,761,415 |
| 2026-03-25 | ₹106.10 | ₹112.36 | ₹106.10 | ₹109.69 | 3,952,524 |
| 2026-03-24 | ₹106.78 | ₹107.50 | ₹102.75 | ₹104.91 | 3,109,720 |
| 2026-03-23 | ₹107.00 | ₹107.57 | ₹102.50 | ₹102.86 | 3,941,660 |
| 2026-03-20 | ₹109.00 | ₹112.15 | ₹108.33 | ₹108.91 | 2,242,855 |
| 2026-03-19 | ₹112.00 | ₹113.75 | ₹107.20 | ₹107.80 | 3,523,674 |
| 2026-03-18 | ₹114.08 | ₹116.75 | ₹113.98 | ₹114.99 | 2,180,154 |
| 2026-03-17 | ₹113.00 | ₹114.70 | ₹111.05 | ₹113.57 | 2,402,145 |
| 2026-03-16 | ₹112.66 | ₹114.40 | ₹110.02 | ₹112.46 | 2,758,416 |
| 2026-03-13 | ₹118.10 | ₹118.50 | ₹110.99 | ₹112.16 | 4,832,994 |
| 2026-03-12 | ₹118.00 | ₹120.30 | ₹112.98 | ₹118.69 | 3,478,600 |
| 2026-03-11 | ₹120.99 | ₹125.24 | ₹117.41 | ₹118.86 | 3,867,860 |
| 2026-03-10 | ₹119.01 | ₹121.79 | ₹117.28 | ₹120.65 | 4,058,994 |
| 2026-03-09 | ₹130.00 | ₹131.00 | ₹114.92 | ₹115.96 | 10,387,851 |
| 2026-03-06 | ₹133.73 | ₹138.95 | ₹131.60 | ₹132.93 | 1,826,328 |
| 2026-03-05 | ₹136.00 | ₹139.45 | ₹131.51 | ₹133.66 | 3,300,256 |
| 2026-03-04 | ₹140.00 | ₹140.25 | ₹126.77 | ₹135.52 | 10,405,554 |
| 2026-03-02 | ₹141.94 | ₹148.04 | ₹141.00 | ₹143.65 | 4,323,567 |
| 2026-02-27 | ₹154.00 | ₹157.00 | ₹147.24 | ₹148.64 | 3,356,953 |
| 2026-02-26 | ₹153.78 | ₹157.03 | ₹151.10 | ₹154.52 | 2,605,129 |
| 2026-02-25 | ₹146.60 | ₹153.90 | ₹146.60 | ₹152.63 | 3,308,912 |
| 2026-02-24 | ₹147.45 | ₹148.00 | ₹145.00 | ₹146.18 | 1,943,804 |
| 2026-02-23 | ₹145.99 | ₹148.53 | ₹144.01 | ₹147.49 | 1,661,727 |
| 2026-02-20 | ₹146.60 | ₹148.75 | ₹145.00 | ₹145.53 | 1,337,855 |
| 2026-02-19 | ₹151.50 | ₹152.00 | ₹146.41 | ₹147.11 | 1,511,161 |
| 2026-02-18 | ₹150.94 | ₹153.60 | ₹149.75 | ₹151.31 | 2,033,368 |
| 2026-02-17 | ₹150.24 | ₹154.25 | ₹149.00 | ₹149.64 | 2,562,338 |
| 2026-02-16 | ₹150.00 | ₹151.91 | ₹148.00 | ₹150.11 | 2,750,432 |
| 2026-02-13 | ₹155.15 | ₹156.67 | ₹151.21 | ₹152.37 | 2,475,454 |
| 2026-02-12 | ₹160.15 | ₹162.85 | ₹155.21 | ₹156.77 | 5,038,628 |
| 2026-02-11 | ₹166.00 | ₹167.52 | ₹157.26 | ₹159.15 | 5,661,670 |
| 2026-02-10 | ₹166.90 | ₹176.00 | ₹163.84 | ₹165.99 | 8,938,609 |
| 2026-02-09 | ₹163.45 | ₹168.80 | ₹158.62 | ₹166.51 | 3,757,097 |
| 2026-02-06 | ₹165.00 | ₹167.42 | ₹161.02 | ₹161.95 | 3,019,873 |
| 2026-02-05 | ₹172.00 | ₹172.19 | ₹163.03 | ₹164.29 | 3,326,623 |
| 2026-02-04 | ₹163.40 | ₹172.99 | ₹160.66 | ₹171.64 | 8,414,080 |
| 2026-02-03 | ₹160.00 | ₹163.60 | ₹153.51 | ₹162.15 | 7,359,955 |
| 2026-02-02 | ₹156.88 | ₹158.25 | ₹150.61 | ₹156.04 | 3,800,172 |
| 2026-02-01 | ₹152.99 | ₹165.95 | ₹149.90 | ₹155.45 | 5,753,191 |
| 2026-01-30 | ₹161.00 | ₹163.97 | ₹154.10 | ₹154.92 | 7,605,387 |
| 2026-01-29 | ₹143.50 | ₹169.63 | ₹143.50 | ₹164.62 | 38,409,932 |
| 2026-01-28 | ₹145.24 | ₹148.40 | ₹142.50 | ₹144.65 | 3,062,546 |
| 2026-01-27 | ₹135.49 | ₹145.13 | ₹133.62 | ₹143.65 | 3,992,187 |
| 2026-01-23 | ₹140.00 | ₹142.35 | ₹133.39 | ₹134.58 | 1,845,780 |
| 2026-01-22 | ₹140.00 | ₹142.00 | ₹137.80 | ₹139.55 | 1,296,224 |
| 2026-01-21 | ₹131.50 | ₹140.40 | ₹130.01 | ₹136.74 | 2,192,756 |
| 2026-01-20 | ₹137.65 | ₹139.00 | ₹131.38 | ₹132.65 | 1,974,895 |
| 2026-01-19 | ₹139.49 | ₹139.80 | ₹134.70 | ₹139.08 | 1,662,853 |
| 2026-01-16 | ₹144.78 | ₹145.60 | ₹139.15 | ₹140.49 | 1,253,718 |
| 2026-01-14 | ₹142.50 | ₹147.20 | ₹141.00 | ₹144.78 | 2,857,853 |
| 2026-01-13 | ₹141.00 | ₹144.19 | ₹139.50 | ₹140.56 | 1,881,515 |
| 2026-01-12 | ₹141.75 | ₹142.53 | ₹138.37 | ₹140.39 | 1,689,622 |
| 2026-01-09 | ₹142.65 | ₹145.65 | ₹140.65 | ₹141.83 | 1,782,526 |
| 2026-01-08 | ₹147.80 | ₹149.89 | ₹143.02 | ₹143.98 | 2,389,129 |
| 2026-01-07 | ₹155.20 | ₹155.20 | ₹148.60 | ₹149.43 | 2,439,533 |
| 2026-01-06 | ₹146.20 | ₹155.30 | ₹146.00 | ₹154.29 | 9,888,468 |
| 2026-01-05 | ₹147.15 | ₹148.00 | ₹144.93 | ₹146.81 | 2,123,782 |
| 2026-01-02 | ₹146.00 | ₹148.90 | ₹145.25 | ₹146.42 | 2,906,101 |
| 2026-01-01 | ₹145.00 | ₹151.01 | ₹143.43 | ₹146.72 | 3,337,472 |
Rain Industries Share Price Performance Analysis (Mar 2008 - May 2026)
RAIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.29%
₹146.72 → ₹176.49
Year to Date
Price Volatility
13.15%
Low Volatility
Year to Date
Average Daily Volume
5,346,921
Year to Date Average
NSE Exchange
Rain Industries Share Price History – Frequently Asked Questions
Common questions about RAIN historical data and records. For live price, key ratios and fundamentals, see Rain Industries share price screener.
What is the all-time high share price of Rain Industries (RAIN)?
The all-time high share price of Rain Industries was ₹475.0 recorded on January 09, 2018 on the NSE exchange.
What is the all-time low share price of Rain Industries (RAIN)?
The all-time low share price of Rain Industries was ₹10.5 recorded on March 06, 2009 on the NSE exchange.
How can I download RAIN historical share price data?
You can download Rain Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAIN shares?
The highest trading volume day for Rain Industries was 87,614,701 shares traded on May 11, 2026 on the NSE exchange, with share price at ₹163.81.