All stocks
NSE: RAIN·ISIN INE855B01025·Data to 2026-10-26
Rain Industries Limited historical data
₹205.99+0.00%close 2026-10-26
Price since 2013 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹252.00
52w low
₹99.90
Turnover
₹48.5 Cr
Volume
23,89,873
1y return
+58.5%
3y CAGR
+11.9%
5y CAGR
-1.5%
10y CAGR
+15.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2022-04-29 | agm | Annual General Meeting |
| 2021-04-30 | agm | Annual General Meeting |
| 2020-05-05 | agm | Annual General Meeting |
| 2019-04-26 | agm | Annual General Meeting |
| 2017-04-26 | agm | Annual General Meeting |
| 2016-04-27 | agm | Annual General Meeting |
| 2015-06-02 | agm | Annual General Meeting |
| 2014-04-28 | agm | Annual General Meeting |
| 2011-06-15 | split | Face Value Split From Rs.10/- To Rs.2/- |
| 2010-05-31 | agm | Agm/Div-Rs.3.70 Per Share |
| 2026-08-14 | dividend | Interim Dividend - Re 1 Per Share |
| 2025-08-13 | dividend | Interim Dividend - Re 1 Per Share |
| 2024-08-20 | dividend | Interim Dividend - Re 1 Per Sh |
| 2023-05-19 | dividend | Interim Dividend - Rs 1 Per Share |
| 2022-08-11 | dividend | Interim Dividend - Rs 1 Per Share |
| 2021-11-11 | dividend | Interim Dividend - Re 1 Per Share |
| 2020-11-10 | dividend | Interim Dividend - Re 1 Per Share |
| 2019-11-25 | dividend | Interim Dividend - Rs 1 Per Share |
| 2018-11-26 | dividend | Interim Dividend - Re 1 Per Share |
| 2018-05-03 | dividend | Annual General Meeting/ Dividend - Re 1 Per Share |
| 2017-08-23 | dividend | Interim Dividend- Re 1/- Per Share |
| 2016-08-25 | dividend | Interim Dividend - Rs 1/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 197.96 | 207.17 | 195.04 | 205.99 | 23,89,873 |
| 2026-10-23 | 205.99 | 206.92 | 195.32 | 198.18 | 34,28,328 |
| 2026-10-22 | 210.38 | 211.12 | 203.68 | 204.94 | 26,19,249 |
| 2026-10-21 | 225.30 | 225.49 | 206.25 | 211.07 | 50,55,539 |
| 2026-10-19 | 227.11 | 228.66 | 222.49 | 224.09 | 25,88,335 |
| 2026-10-16 | 226.20 | 232.28 | 223.20 | 228.55 | 31,52,031 |
| 2026-10-15 | 236.50 | 236.79 | 222.60 | 224.53 | 50,22,592 |
| 2026-10-14 | 222.00 | 239.10 | 220.78 | 237.08 | 1,44,43,836 |
| 2026-10-13 | 219.45 | 221.98 | 212.56 | 219.75 | 50,06,158 |
| 2026-10-12 | 216.73 | 223.00 | 215.62 | 217.96 | 31,91,271 |
| 2026-10-09 | 212.10 | 218.40 | 211.42 | 215.42 | 22,88,755 |
| 2026-10-08 | 220.40 | 220.45 | 210.45 | 211.60 | 37,08,119 |
| 2026-10-07 | 211.14 | 220.89 | 210.26 | 218.95 | 44,31,420 |
| 2026-10-06 | 207.80 | 216.00 | 207.10 | 212.63 | 34,77,479 |
| 2026-10-05 | 209.03 | 213.57 | 206.32 | 208.02 | 17,05,460 |
| 2026-10-01 | 214.00 | 216.83 | 204.76 | 208.52 | 43,13,649 |
| 2026-09-30 | 213.50 | 219.99 | 212.30 | 213.94 | 21,38,947 |
| 2026-09-29 | 215.95 | 217.44 | 210.10 | 215.41 | 27,05,102 |
| 2026-09-28 | 219.00 | 219.00 | 210.10 | 215.45 | 22,91,717 |
| 2026-09-25 | 218.99 | 221.21 | 214.28 | 219.35 | 32,44,552 |
| 2026-09-24 | 218.25 | 224.09 | 216.42 | 218.23 | 42,26,826 |
| 2026-09-23 | 219.80 | 224.70 | 218.15 | 221.86 | 29,70,299 |
| 2026-09-22 | 212.98 | 221.00 | 212.60 | 219.54 | 44,82,583 |
| 2026-09-21 | 207.49 | 215.95 | 207.32 | 212.18 | 33,99,674 |
| 2026-09-18 | 203.00 | 209.00 | 202.41 | 206.92 | 23,70,944 |
| 2026-09-17 | 199.80 | 203.99 | 197.00 | 203.02 | 34,66,885 |
| 2026-09-16 | 196.74 | 202.50 | 191.04 | 199.29 | 44,48,597 |
| 2026-09-15 | 216.00 | 216.48 | 195.30 | 196.74 | 52,73,699 |
| 2026-09-11 | 214.46 | 217.40 | 208.64 | 215.97 | 43,34,459 |
| 2026-09-10 | 223.10 | 224.97 | 216.20 | 217.28 | 41,14,741 |
Get the full RAIN history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/RAIN?from=2013-08-23"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("RAIN", "nse", "2013-08-23", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does RAIN historical data go?
- TejHQ has daily NSE data for RAIN from 2013-08-23 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has RAIN had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2022-04-29); Annual General Meeting (ex-date 2021-04-30); Annual General Meeting (ex-date 2020-05-05); Annual General Meeting (ex-date 2019-04-26); Annual General Meeting (ex-date 2017-04-26); Annual General Meeting (ex-date 2016-04-27); Annual General Meeting (ex-date 2015-06-02); Annual General Meeting (ex-date 2014-04-28); Face Value Split From Rs.10/- To Rs.2/- (ex-date 2011-06-15); Agm/Div-Rs.3.70 Per Share (ex-date 2010-05-31). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download RAIN historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/RAIN?from=2013-08-23 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).