Raymond Limited (BOM:500330)
India · Delayed Price · Currency is INR 374.55
+3.45 (0.93%)
At close: Mar 10, 2026
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 378.40 | 378.40 | 363.00 | 371.10 | 371.10 | -2.51% | 27,750 |
| Mar 6, 2026 | 390.00 | 390.50 | 376.85 | 380.65 | 380.65 | -2.55% | 29,433 |
| Mar 5, 2026 | 380.80 | 393.75 | 376.90 | 390.60 | 390.60 | 2.86% | 27,821 |
| Mar 4, 2026 | 384.70 | 393.90 | 376.75 | 379.75 | 379.75 | -2.93% | 35,819 |
| Mar 2, 2026 | 372.80 | 403.95 | 372.80 | 391.20 | 391.20 | -2.19% | 26,407 |
| Feb 27, 2026 | 410.95 | 410.95 | 398.00 | 399.95 | 399.95 | -1.27% | 21,737 |
| Feb 26, 2026 | 396.40 | 414.30 | 396.40 | 405.10 | 405.10 | 1.76% | 24,676 |
| Feb 25, 2026 | 405.90 | 405.90 | 396.00 | 398.10 | 398.10 | -0.69% | 7,595 |
| Feb 24, 2026 | 396.05 | 403.00 | 394.00 | 400.85 | 400.85 | -0.46% | 18,916 |
| Feb 23, 2026 | 401.80 | 405.00 | 393.50 | 402.70 | 402.70 | 1.12% | 11,903 |
| Feb 20, 2026 | 394.00 | 400.35 | 391.00 | 398.25 | 398.25 | 1.16% | 21,589 |
| Feb 19, 2026 | 402.35 | 403.85 | 391.70 | 393.70 | 393.70 | -2.17% | 16,067 |
| Feb 18, 2026 | 410.35 | 410.95 | 400.85 | 402.45 | 402.45 | -0.14% | 8,883 |
| Feb 17, 2026 | 390.00 | 406.55 | 387.75 | 403.00 | 403.00 | 3.16% | 29,937 |
| Feb 16, 2026 | 398.30 | 398.30 | 389.95 | 390.65 | 390.65 | -2.13% | 11,158 |
| Feb 13, 2026 | 400.20 | 407.00 | 391.55 | 399.15 | 399.15 | -0.98% | 33,738 |
| Feb 12, 2026 | 408.15 | 408.30 | 397.75 | 403.10 | 403.10 | -1.15% | 15,126 |
| Feb 11, 2026 | 422.00 | 422.85 | 406.10 | 407.80 | 407.80 | -3.34% | 19,019 |
| Feb 10, 2026 | 420.00 | 430.00 | 416.20 | 421.90 | 421.90 | 1.30% | 29,613 |
| Feb 9, 2026 | 406.95 | 422.80 | 401.70 | 416.50 | 416.50 | 3.22% | 33,127 |
| Feb 6, 2026 | 400.55 | 406.70 | 391.90 | 403.50 | 403.50 | -0.63% | 30,080 |
| Feb 5, 2026 | 416.85 | 417.40 | 403.20 | 406.05 | 406.05 | -2.93% | 14,844 |
| Feb 4, 2026 | 413.00 | 422.00 | 406.95 | 418.30 | 418.30 | 1.71% | 29,319 |
| Feb 3, 2026 | 421.00 | 426.40 | 404.20 | 411.25 | 411.25 | 5.96% | 87,365 |
| Feb 2, 2026 | 393.70 | 393.70 | 378.00 | 388.10 | 388.10 | -1.46% | 25,923 |
| Feb 1, 2026 | 386.00 | 410.85 | 379.60 | 393.85 | 393.85 | 3.71% | 62,767 |
| Jan 30, 2026 | 372.55 | 402.35 | 364.90 | 379.75 | 379.75 | 1.62% | 143,585 |
| Jan 29, 2026 | 387.00 | 387.25 | 372.50 | 373.70 | 373.70 | -3.51% | 30,206 |
| Jan 28, 2026 | 394.30 | 394.90 | 385.15 | 387.30 | 387.30 | 0.09% | 24,456 |
| Jan 27, 2026 | 373.50 | 419.15 | 361.60 | 386.95 | 386.95 | 4.69% | 194,821 |
| Jan 23, 2026 | 381.20 | 382.50 | 367.00 | 369.60 | 369.60 | -3.25% | 17,648 |
| Jan 22, 2026 | 393.05 | 393.05 | 379.30 | 382.00 | 382.00 | -1.01% | 10,451 |
| Jan 21, 2026 | 382.70 | 395.90 | 378.55 | 385.90 | 385.90 | 0.74% | 28,580 |
| Jan 20, 2026 | 396.00 | 396.90 | 381.00 | 383.05 | 383.05 | -2.44% | 18,121 |
| Jan 19, 2026 | 392.55 | 395.30 | 390.05 | 392.65 | 392.65 | -0.83% | 9,552 |
| Jan 16, 2026 | 409.80 | 409.80 | 393.75 | 395.95 | 395.95 | -1.80% | 20,100 |
| Jan 14, 2026 | 401.55 | 412.00 | 401.50 | 403.20 | 403.20 | 0.04% | 10,144 |
| Jan 13, 2026 | 400.00 | 414.70 | 400.00 | 403.05 | 403.05 | -0.31% | 7,584 |
| Jan 12, 2026 | 407.00 | 407.00 | 398.00 | 404.30 | 404.30 | -0.79% | 20,712 |
| Jan 9, 2026 | 416.00 | 417.15 | 406.50 | 407.50 | 407.50 | -2.25% | 15,210 |
| Jan 8, 2026 | 423.05 | 427.70 | 415.60 | 416.90 | 416.90 | -2.19% | 14,816 |
| Jan 7, 2026 | 424.00 | 427.80 | 423.00 | 426.25 | 426.25 | 0.24% | 6,059 |
| Jan 6, 2026 | 430.35 | 435.00 | 423.95 | 425.25 | 425.25 | -1.35% | 11,390 |
| Jan 5, 2026 | 431.10 | 440.50 | 428.90 | 431.05 | 431.05 | -1.27% | 10,257 |
| Jan 2, 2026 | 431.30 | 437.50 | 426.75 | 436.60 | 436.60 | 2.52% | 18,587 |
| Jan 1, 2026 | 434.65 | 434.65 | 423.00 | 425.85 | 425.85 | -0.22% | 4,943 |
| Dec 31, 2025 | 419.95 | 430.00 | 418.00 | 426.80 | 426.80 | 2.31% | 19,435 |
| Dec 30, 2025 | 414.10 | 418.00 | 411.45 | 417.15 | 417.15 | 0.80% | 17,629 |
| Dec 29, 2025 | 416.05 | 423.95 | 412.00 | 413.85 | 413.85 | -1.93% | 23,167 |
| Dec 26, 2025 | 429.00 | 435.60 | 420.50 | 422.00 | 422.00 | -1.84% | 16,054 |