Raymond Limited (BOM:500330)
India · Delayed Price · Currency is INR 581.80
-5.55 (-0.94%)
At close: Oct 30, 2025
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 575.05 | 582.60 | 572.45 | 574.60 | 574.60 | -1.24% | 11,040 |
| Oct 30, 2025 | 590.05 | 592.30 | 579.00 | 581.80 | 581.80 | -0.94% | 9,659 |
| Oct 29, 2025 | 584.95 | 591.60 | 574.50 | 587.35 | 587.35 | 1.89% | 16,670 |
| Oct 28, 2025 | 582.65 | 584.85 | 574.35 | 576.45 | 576.45 | -2.32% | 19,575 |
| Oct 27, 2025 | 575.00 | 593.40 | 572.00 | 590.15 | 590.15 | 2.45% | 27,380 |
| Oct 24, 2025 | 588.40 | 588.40 | 573.00 | 576.05 | 576.05 | -0.72% | 7,634 |
| Oct 23, 2025 | 582.80 | 594.30 | 577.40 | 580.20 | 580.20 | -0.36% | 15,305 |
| Oct 21, 2025 | 574.05 | 584.15 | 574.05 | 582.30 | 582.30 | 1.54% | 9,047 |
| Oct 20, 2025 | 577.40 | 578.80 | 569.55 | 573.45 | 573.45 | -0.63% | 8,246 |
| Oct 17, 2025 | 589.95 | 590.00 | 573.05 | 577.10 | 577.10 | -1.36% | 12,403 |
| Oct 16, 2025 | 583.95 | 592.20 | 581.00 | 585.05 | 585.05 | 1.18% | 8,860 |
| Oct 15, 2025 | 570.05 | 579.95 | 570.05 | 578.20 | 578.20 | 1.28% | 13,018 |
| Oct 14, 2025 | 574.25 | 579.60 | 567.25 | 570.90 | 570.90 | -0.40% | 18,093 |
| Oct 13, 2025 | 579.00 | 581.25 | 571.25 | 573.20 | 573.20 | -1.16% | 7,065 |
| Oct 10, 2025 | 582.75 | 586.25 | 576.05 | 579.90 | 579.90 | 0.41% | 32,944 |
| Oct 9, 2025 | 577.60 | 584.20 | 575.70 | 577.55 | 577.55 | 0.03% | 20,325 |
| Oct 8, 2025 | 579.05 | 587.50 | 574.60 | 577.40 | 577.40 | -0.91% | 12,988 |
| Oct 7, 2025 | 583.00 | 587.30 | 578.20 | 582.70 | 582.70 | 0.24% | 23,067 |
| Oct 6, 2025 | 591.75 | 591.75 | 579.90 | 581.30 | 581.30 | -1.16% | 10,706 |
| Oct 3, 2025 | 590.00 | 590.00 | 579.80 | 588.10 | 588.10 | 0.99% | 13,205 |
| Oct 1, 2025 | 571.80 | 588.85 | 570.95 | 582.35 | 582.35 | 1.62% | 12,026 |
| Sep 30, 2025 | 593.30 | 593.30 | 570.00 | 573.05 | 573.05 | -0.86% | 34,000 |
| Sep 29, 2025 | 601.90 | 608.05 | 570.80 | 578.05 | 578.05 | -4.77% | 33,830 |
| Sep 26, 2025 | 610.45 | 620.85 | 601.55 | 607.00 | 607.00 | -1.63% | 33,072 |
| Sep 25, 2025 | 615.00 | 618.30 | 611.70 | 617.05 | 617.05 | -0.27% | 11,808 |
| Sep 24, 2025 | 634.85 | 634.85 | 617.15 | 618.70 | 618.70 | -0.90% | 25,661 |
| Sep 23, 2025 | 619.80 | 640.20 | 619.65 | 624.35 | 624.35 | 0.73% | 44,049 |
| Sep 22, 2025 | 619.20 | 626.50 | 616.40 | 619.80 | 619.80 | -0.29% | 62,658 |
| Sep 19, 2025 | 620.05 | 629.55 | 619.55 | 621.60 | 621.60 | -0.60% | 20,972 |
| Sep 18, 2025 | 622.90 | 627.75 | 621.05 | 625.35 | 625.35 | 0.81% | 10,997 |
| Sep 17, 2025 | 628.65 | 634.30 | 615.65 | 620.35 | 620.35 | -1.31% | 48,196 |
| Sep 16, 2025 | 622.00 | 633.00 | 621.35 | 628.60 | 628.60 | 0.96% | 36,744 |
| Sep 15, 2025 | 619.10 | 634.35 | 616.10 | 622.60 | 622.60 | 1.26% | 52,570 |
| Sep 12, 2025 | 620.30 | 622.35 | 612.80 | 614.85 | 614.85 | -0.60% | 23,254 |
| Sep 11, 2025 | 623.15 | 628.80 | 616.00 | 618.55 | 618.55 | -0.73% | 21,577 |
| Sep 10, 2025 | 615.10 | 632.00 | 614.20 | 623.10 | 623.10 | 1.84% | 51,103 |
| Sep 9, 2025 | 614.05 | 616.55 | 606.05 | 611.85 | 611.85 | 0.72% | 21,223 |
| Sep 8, 2025 | 605.15 | 618.35 | 605.15 | 607.45 | 607.45 | -0.86% | 25,491 |
| Sep 5, 2025 | 614.05 | 619.60 | 607.05 | 612.75 | 612.75 | 0.20% | 19,990 |
| Sep 4, 2025 | 625.00 | 642.40 | 607.00 | 611.55 | 611.55 | -0.81% | 52,405 |
| Sep 3, 2025 | 609.75 | 620.95 | 608.00 | 616.55 | 616.55 | 1.12% | 25,229 |
| Sep 2, 2025 | 606.05 | 618.25 | 603.30 | 609.75 | 609.75 | 0.97% | 47,195 |
| Sep 1, 2025 | 598.05 | 611.70 | 598.05 | 603.90 | 603.90 | 0.83% | 41,667 |
| Aug 29, 2025 | 606.20 | 611.55 | 597.60 | 598.95 | 598.95 | -1.20% | 61,184 |
| Aug 28, 2025 | 618.75 | 618.75 | 600.75 | 606.20 | 606.20 | -2.22% | 48,545 |
| Aug 26, 2025 | 611.65 | 627.35 | 611.65 | 619.95 | 619.95 | -1.20% | 23,774 |
| Aug 25, 2025 | 624.05 | 632.40 | 619.00 | 627.45 | 627.45 | 1.09% | 33,900 |
| Aug 22, 2025 | 633.50 | 633.50 | 617.60 | 620.70 | 620.70 | -2.06% | 57,860 |
| Aug 21, 2025 | 656.55 | 656.55 | 629.35 | 633.75 | 633.75 | -2.81% | 49,055 |
| Aug 20, 2025 | 656.95 | 679.00 | 646.65 | 652.10 | 652.10 | -0.30% | 82,811 |