Price Data Selection & Download
Rainbow Foundations Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2770 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine RAINBOWF quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹139.15
August 05, 2025
BSE Exchange
Share Price All Time Low
₹1.70
May 08, 2009
BSE Exchange
Highest Volume Trading Day
975,971
January 09, 2025 • ₹45.98
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
RAINBOWF daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹36.46 | ₹38.88 | ₹36.45 | ₹38.59 | 87 |
| 2026-07-22 | ₹38.00 | ₹39.60 | ₹38.00 | ₹38.34 | 415 |
| 2026-07-21 | ₹38.30 | ₹38.94 | ₹38.30 | ₹38.30 | 53 |
| 2026-07-20 | ₹37.00 | ₹38.20 | ₹37.00 | ₹38.20 | 199 |
| 2026-07-17 | ₹38.02 | ₹38.02 | ₹37.00 | ₹37.01 | 268 |
| 2026-07-16 | ₹37.10 | ₹38.10 | ₹37.10 | ₹38.02 | 3,934 |
| 2026-07-15 | ₹37.02 | ₹38.50 | ₹37.02 | ₹37.63 | 5,095 |
| 2026-07-14 | ₹38.70 | ₹38.70 | ₹37.07 | ₹37.64 | 1,766 |
| 2026-07-13 | ₹39.18 | ₹39.18 | ₹38.00 | ₹38.70 | 130 |
| 2026-07-10 | ₹38.45 | ₹38.45 | ₹37.25 | ₹38.41 | 941 |
| 2026-07-09 | ₹39.00 | ₹39.30 | ₹37.50 | ₹38.45 | 5,009 |
| 2026-07-08 | ₹39.22 | ₹39.74 | ₹38.51 | ₹38.54 | 2,397 |
| 2026-07-07 | ₹39.95 | ₹39.95 | ₹38.88 | ₹39.22 | 2,907 |
| 2026-07-06 | ₹38.99 | ₹39.98 | ₹37.75 | ₹39.80 | 4,770 |
| 2026-07-03 | ₹38.85 | ₹39.98 | ₹38.00 | ₹38.98 | 11,249 |
| 2026-07-02 | ₹39.11 | ₹40.10 | ₹38.01 | ₹38.74 | 4,680 |
| 2026-07-01 | ₹40.30 | ₹40.30 | ₹39.10 | ₹39.10 | 12,810 |
| 2026-06-30 | ₹39.50 | ₹40.70 | ₹39.02 | ₹39.10 | 13,143 |
| 2026-06-29 | ₹39.50 | ₹40.60 | ₹39.50 | ₹39.52 | 4,113 |
| 2026-06-25 | ₹39.93 | ₹40.60 | ₹39.50 | ₹40.00 | 1,832 |
| 2026-06-24 | ₹40.94 | ₹41.00 | ₹40.40 | ₹40.41 | 238 |
| 2026-06-23 | ₹41.75 | ₹42.00 | ₹39.70 | ₹40.41 | 6,910 |
| 2026-06-22 | ₹41.30 | ₹41.30 | ₹39.56 | ₹40.00 | 9,507 |
| 2026-06-19 | ₹39.95 | ₹41.50 | ₹39.25 | ₹40.26 | 10,402 |
| 2026-06-18 | ₹39.21 | ₹40.60 | ₹39.05 | ₹40.05 | 13,750 |
| 2026-06-17 | ₹40.00 | ₹41.89 | ₹39.83 | ₹40.50 | 7,891 |
| 2026-06-16 | ₹39.02 | ₹42.80 | ₹39.02 | ₹40.49 | 7,569 |
| 2026-06-15 | ₹41.74 | ₹41.74 | ₹39.99 | ₹40.56 | 2,067 |
| 2026-06-12 | ₹39.50 | ₹39.99 | ₹38.85 | ₹39.92 | 6,472 |
| 2026-06-11 | ₹39.90 | ₹41.47 | ₹39.50 | ₹39.53 | 2,006 |
| 2026-06-10 | ₹40.73 | ₹41.00 | ₹39.10 | ₹39.50 | 4,534 |
| 2026-06-09 | ₹41.99 | ₹41.99 | ₹39.50 | ₹39.93 | 2,590 |
| 2026-06-08 | ₹39.20 | ₹42.00 | ₹39.00 | ₹39.71 | 9,883 |
| 2026-06-05 | ₹42.50 | ₹42.50 | ₹40.00 | ₹41.93 | 1,490 |
| 2026-06-04 | ₹42.00 | ₹42.00 | ₹39.20 | ₹41.72 | 2,285 |
| 2026-06-03 | ₹41.50 | ₹41.50 | ₹39.90 | ₹41.12 | 5,390 |
| 2026-06-02 | ₹40.50 | ₹41.88 | ₹40.00 | ₹40.69 | 9,120 |
| 2026-06-01 | ₹41.46 | ₹42.99 | ₹40.00 | ₹41.75 | 4,899 |
| 2026-05-29 | ₹43.00 | ₹43.00 | ₹41.00 | ₹41.47 | 28,352 |
| 2026-05-27 | ₹43.65 | ₹44.88 | ₹42.00 | ₹42.99 | 18,314 |
| 2026-05-26 | ₹45.01 | ₹45.85 | ₹42.76 | ₹43.42 | 9,285 |
| 2026-05-25 | ₹45.10 | ₹47.30 | ₹42.88 | ₹45.01 | 10,779 |
| 2026-05-22 | ₹46.00 | ₹47.18 | ₹44.75 | ₹45.11 | 1,027 |
| 2026-05-21 | ₹45.01 | ₹46.00 | ₹44.50 | ₹45.98 | 1,351 |
| 2026-05-20 | ₹45.49 | ₹45.49 | ₹45.00 | ₹45.00 | 265 |
| 2026-05-19 | ₹44.50 | ₹46.76 | ₹44.50 | ₹45.50 | 5,111 |
| 2026-05-18 | ₹45.54 | ₹47.69 | ₹43.32 | ₹44.54 | 396 |
| 2026-05-15 | ₹47.49 | ₹47.49 | ₹45.06 | ₹45.53 | 2,273 |
| 2026-05-14 | ₹45.11 | ₹47.49 | ₹44.50 | ₹47.19 | 5,064 |
| 2026-05-13 | ₹43.03 | ₹47.29 | ₹42.80 | ₹45.90 | 7,688 |
| 2026-05-12 | ₹46.48 | ₹46.48 | ₹44.50 | ₹45.05 | 3,705 |
| 2026-05-11 | ₹47.44 | ₹47.44 | ₹44.61 | ₹45.51 | 2,601 |
| 2026-05-08 | ₹48.81 | ₹48.81 | ₹46.00 | ₹46.51 | 3,927 |
| 2026-05-07 | ₹44.91 | ₹46.50 | ₹44.78 | ₹46.50 | 3,163 |
| 2026-05-06 | ₹47.21 | ₹47.21 | ₹44.71 | ₹44.78 | 3,070 |
| 2026-05-05 | ₹44.95 | ₹47.00 | ₹44.95 | ₹46.98 | 154 |
| 2026-05-04 | ₹47.43 | ₹47.98 | ₹45.00 | ₹45.08 | 1,379 |
| 2026-04-30 | ₹45.60 | ₹46.99 | ₹43.50 | ₹46.50 | 3,153 |
| 2026-04-29 | ₹44.85 | ₹48.20 | ₹44.85 | ₹45.60 | 4,376 |
| 2026-04-28 | ₹45.50 | ₹47.00 | ₹45.50 | ₹46.00 | 1,288 |
| 2026-04-27 | ₹44.98 | ₹45.98 | ₹44.98 | ₹45.68 | 1,463 |
| 2026-04-24 | ₹47.69 | ₹47.69 | ₹44.12 | ₹44.25 | 1,717 |
| 2026-04-23 | ₹46.98 | ₹47.90 | ₹45.00 | ₹46.28 | 271 |
| 2026-04-22 | ₹45.21 | ₹47.43 | ₹45.21 | ₹45.89 | 1,432 |
| 2026-04-21 | ₹46.00 | ₹47.98 | ₹45.00 | ₹47.49 | 4,442 |
| 2026-04-20 | ₹47.70 | ₹47.99 | ₹45.70 | ₹46.47 | 3,266 |
| 2026-04-17 | ₹48.02 | ₹48.99 | ₹47.10 | ₹47.99 | 2,161 |
| 2026-04-16 | ₹50.39 | ₹50.39 | ₹46.80 | ₹49.01 | 2,113 |
| 2026-04-15 | ₹50.40 | ₹50.40 | ₹46.66 | ₹48.99 | 4,415 |
| 2026-04-13 | ₹49.00 | ₹49.89 | ₹48.14 | ₹49.00 | 626 |
| 2026-04-10 | ₹51.30 | ₹53.86 | ₹48.74 | ₹49.04 | 7,139 |
| 2026-04-09 | ₹49.86 | ₹51.30 | ₹49.86 | ₹51.30 | 10,516 |
| 2026-04-08 | ₹47.50 | ₹49.86 | ₹47.50 | ₹49.85 | 9,782 |
| 2026-04-07 | ₹48.10 | ₹48.10 | ₹47.10 | ₹47.49 | 4,867 |
| 2026-04-06 | ₹44.01 | ₹45.81 | ₹44.01 | ₹45.81 | 7,149 |
| 2026-04-02 | ₹43.25 | ₹43.63 | ₹41.80 | ₹43.63 | 11,304 |
| 2026-04-01 | ₹40.49 | ₹41.56 | ₹38.52 | ₹41.56 | 9,488 |
| 2026-03-30 | ₹40.44 | ₹40.44 | ₹36.72 | ₹39.61 | 15,184 |
| 2026-03-27 | ₹39.99 | ₹40.00 | ₹38.26 | ₹38.52 | 26,374 |
| 2026-03-25 | ₹41.20 | ₹42.60 | ₹39.71 | ₹40.22 | 20,286 |
| 2026-03-24 | ₹44.53 | ₹44.59 | ₹41.31 | ₹41.72 | 11,550 |
| 2026-03-23 | ₹41.00 | ₹44.55 | ₹41.00 | ₹42.47 | 16,987 |
| 2026-03-20 | ₹40.41 | ₹42.43 | ₹40.41 | ₹42.43 | 11,642 |
| 2026-03-19 | ₹40.34 | ₹41.14 | ₹39.90 | ₹40.41 | 4,724 |
| 2026-03-18 | ₹40.23 | ₹41.20 | ₹39.80 | ₹40.34 | 15,842 |
| 2026-03-17 | ₹41.18 | ₹41.18 | ₹40.00 | ₹40.23 | 5,059 |
| 2026-03-16 | ₹42.00 | ₹42.00 | ₹41.00 | ₹41.18 | 42,930 |
| 2026-03-13 | ₹44.42 | ₹44.42 | ₹41.90 | ₹42.00 | 8,723 |
| 2026-03-12 | ₹43.99 | ₹45.00 | ₹41.71 | ₹43.99 | 1,375 |
| 2026-03-11 | ₹41.41 | ₹43.99 | ₹41.05 | ₹43.47 | 2,585 |
| 2026-03-10 | ₹46.30 | ₹46.30 | ₹41.96 | ₹42.25 | 12,120 |
| 2026-03-09 | ₹45.50 | ₹45.50 | ₹43.99 | ₹44.10 | 4,607 |
| 2026-03-06 | ₹46.05 | ₹47.00 | ₹45.50 | ₹46.30 | 1,361 |
| 2026-03-05 | ₹47.22 | ₹47.22 | ₹43.75 | ₹47.00 | 4,710 |
| 2026-03-04 | ₹44.00 | ₹45.00 | ₹43.55 | ₹44.98 | 3,766 |
| 2026-03-02 | ₹46.57 | ₹46.57 | ₹44.25 | ₹45.80 | 7,853 |
| 2026-02-27 | ₹44.29 | ₹46.57 | ₹44.29 | ₹46.57 | 5,907 |
| 2026-02-26 | ₹44.00 | ₹44.92 | ₹40.70 | ₹44.36 | 13,226 |
| 2026-02-25 | ₹44.96 | ₹45.00 | ₹42.00 | ₹42.79 | 17,910 |
| 2026-02-24 | ₹44.11 | ₹47.90 | ₹44.08 | ₹44.21 | 78,066 |
| 2026-02-23 | ₹46.40 | ₹48.50 | ₹46.39 | ₹46.39 | 14,278 |
| 2026-02-20 | ₹48.83 | ₹48.83 | ₹48.83 | ₹48.83 | 4,685 |
| 2026-02-19 | ₹51.40 | ₹56.69 | ₹51.40 | ₹51.40 | 7,915 |
| 2026-02-18 | ₹54.10 | ₹54.10 | ₹54.10 | ₹54.10 | 10,415 |
| 2026-02-17 | ₹57.51 | ₹57.55 | ₹56.94 | ₹56.94 | 4,969 |
| 2026-02-16 | ₹59.93 | ₹61.13 | ₹59.93 | ₹59.93 | 10,383 |
| 2026-02-13 | ₹65.98 | ₹65.98 | ₹62.03 | ₹63.08 | 10,121 |
| 2026-02-12 | ₹67.80 | ₹67.80 | ₹64.01 | ₹64.35 | 18,070 |
| 2026-02-11 | ₹67.50 | ₹67.65 | ₹61.50 | ₹64.75 | 30,857 |
| 2026-02-10 | ₹63.94 | ₹64.45 | ₹63.00 | ₹64.45 | 20,078 |
| 2026-02-09 | ₹61.23 | ₹61.39 | ₹57.20 | ₹61.39 | 53,348 |
| 2026-02-06 | ₹58.40 | ₹58.72 | ₹54.10 | ₹58.47 | 26,800 |
| 2026-02-05 | ₹59.31 | ₹59.31 | ₹54.10 | ₹55.93 | 25,151 |
| 2026-02-04 | ₹55.99 | ₹56.49 | ₹53.00 | ₹56.49 | 17,016 |
| 2026-02-03 | ₹53.80 | ₹53.80 | ₹51.42 | ₹53.80 | 36,378 |
| 2026-02-02 | ₹49.98 | ₹51.24 | ₹49.98 | ₹51.24 | 58,373 |
| 2026-02-01 | ₹45.48 | ₹46.59 | ₹45.48 | ₹46.59 | 9,835 |
| 2026-01-30 | ₹35.60 | ₹42.36 | ₹35.60 | ₹42.36 | 22,590 |
| 2026-01-29 | ₹37.02 | ₹41.48 | ₹37.02 | ₹38.51 | 7,062 |
| 2026-01-28 | ₹39.80 | ₹40.00 | ₹37.00 | ₹39.04 | 38,968 |
| 2026-01-27 | ₹44.00 | ₹44.00 | ₹40.00 | ₹40.46 | 12,567 |
| 2026-01-23 | ₹47.59 | ₹47.59 | ₹44.00 | ₹44.44 | 838 |
| 2026-01-22 | ₹46.49 | ₹48.60 | ₹43.11 | ₹46.70 | 769 |
| 2026-01-21 | ₹50.00 | ₹50.00 | ₹44.40 | ₹44.81 | 3,944 |
| 2026-01-20 | ₹46.11 | ₹49.44 | ₹46.11 | ₹48.50 | 8,133 |
| 2026-01-19 | ₹47.15 | ₹50.80 | ₹47.15 | ₹48.55 | 4,748 |
| 2026-01-16 | ₹49.91 | ₹49.91 | ₹49.91 | ₹49.91 | 27 |
| 2026-01-14 | ₹48.85 | ₹50.80 | ₹48.00 | ₹49.91 | 1,168 |
| 2026-01-13 | ₹47.25 | ₹50.00 | ₹47.25 | ₹49.85 | 7,099 |
| 2026-01-12 | ₹48.46 | ₹50.50 | ₹45.20 | ₹48.21 | 4,602 |
| 2026-01-09 | ₹51.99 | ₹51.99 | ₹48.30 | ₹48.46 | 1,774 |
| 2026-01-08 | ₹50.99 | ₹51.79 | ₹49.85 | ₹51.49 | 3,354 |
| 2026-01-07 | ₹47.80 | ₹49.99 | ₹47.22 | ₹49.91 | 14,459 |
| 2026-01-06 | ₹46.16 | ₹47.79 | ₹46.16 | ₹47.59 | 2,362 |
| 2026-01-05 | ₹46.90 | ₹47.90 | ₹45.00 | ₹46.16 | 4,013 |
| 2026-01-02 | ₹48.49 | ₹48.49 | ₹46.30 | ₹46.91 | 6,255 |
| 2026-01-01 | ₹48.70 | ₹48.96 | ₹47.21 | ₹47.30 | 11,510 |
Rainbow Foundations Share Price Performance Analysis (Jan 2008 - Jul 2026)
RAINBOWF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.41%
₹47.30 → ₹38.59
Year to Date
Price Volatility
13.08%
Low Volatility
Year to Date
Average Daily Volume
8,974
Year to Date Average
BSE Exchange
Rainbow Foundations Share Price History – Frequently Asked Questions
Common questions about RAINBOWF historical data and records.
What is the all-time high share price of Rainbow Foundations (RAINBOWF)?
The all-time high share price of Rainbow Foundations was ₹139.15 recorded on August 05, 2025 on the BSE exchange.
What is the all-time low share price of Rainbow Foundations (RAINBOWF)?
The all-time low share price of Rainbow Foundations was ₹1.7 recorded on May 08, 2009 on the BSE exchange.
How can I download RAINBOWF historical share price data?
You can download Rainbow Foundations 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 RAINBOWF shares?
The highest trading volume day for Rainbow Foundations was 975,971 shares traded on January 09, 2025 on the BSE exchange, with share price at ₹45.98.