Raymond Limited (BOM:500330)
India · Delayed Price · Currency is INR 609.75
+5.85 (0.97%)
At close: Sep 2, 2025
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 622.15 | 664.05 | 620.35 | 654.05 | 654.05 | 6.84% | 284,395 |
| Aug 18, 2025 | 614.00 | 622.45 | 610.00 | 612.20 | 612.20 | 0.05% | 25,516 |
| Aug 14, 2025 | 611.05 | 618.60 | 605.05 | 611.90 | 611.90 | 0.24% | 108,436 |
| Aug 13, 2025 | 615.00 | 620.80 | 607.65 | 610.45 | 610.45 | -0.79% | 20,609 |
| Aug 12, 2025 | 611.90 | 628.00 | 611.90 | 615.30 | 615.30 | 0.57% | 17,165 |
| Aug 11, 2025 | 617.70 | 621.15 | 603.05 | 611.80 | 611.80 | -0.85% | 26,651 |
| Aug 8, 2025 | 631.05 | 633.80 | 613.05 | 617.05 | 617.05 | -2.30% | 18,480 |
| Aug 7, 2025 | 637.75 | 637.75 | 620.00 | 631.60 | 631.60 | -1.62% | 37,887 |
| Aug 6, 2025 | 631.45 | 657.85 | 619.75 | 642.00 | 642.00 | 1.82% | 76,015 |
| Aug 5, 2025 | 639.65 | 654.45 | 628.05 | 630.50 | 630.50 | -1.43% | 52,630 |
| Aug 4, 2025 | 656.95 | 660.25 | 638.15 | 639.65 | 639.65 | -2.64% | 66,452 |
| Aug 1, 2025 | 665.75 | 673.35 | 654.00 | 657.00 | 657.00 | -1.79% | 41,555 |
| Jul 31, 2025 | 667.55 | 680.80 | 660.90 | 668.95 | 668.95 | -2.26% | 62,664 |
| Jul 30, 2025 | 691.85 | 700.20 | 681.00 | 684.45 | 684.45 | -0.49% | 26,158 |
| Jul 29, 2025 | 694.80 | 694.80 | 668.10 | 687.85 | 687.85 | 0.37% | 41,472 |
| Jul 28, 2025 | 714.90 | 714.90 | 681.50 | 685.30 | 685.30 | -2.27% | 56,465 |
| Jul 25, 2025 | 719.50 | 719.55 | 696.05 | 701.20 | 701.20 | -2.54% | 60,338 |
| Jul 24, 2025 | 721.80 | 730.85 | 711.80 | 719.50 | 719.50 | 0.93% | 87,517 |
| Jul 23, 2025 | 723.00 | 725.00 | 697.80 | 712.85 | 712.85 | -1.34% | 97,765 |
| Jul 22, 2025 | 739.20 | 740.35 | 718.00 | 722.50 | 722.50 | -2.22% | 118,979 |
| Jul 21, 2025 | 719.80 | 753.45 | 717.10 | 738.90 | 738.90 | 2.73% | 345,155 |
| Jul 18, 2025 | 703.50 | 733.55 | 693.50 | 719.25 | 719.25 | 3.26% | 73,372 |
| Jul 17, 2025 | 708.20 | 713.25 | 694.70 | 696.55 | 696.55 | -1.61% | 31,544 |
| Jul 16, 2025 | 700.00 | 723.90 | 700.00 | 707.95 | 707.95 | 1.57% | 140,490 |
| Jul 15, 2025 | 687.15 | 702.00 | 687.15 | 697.00 | 697.00 | 1.57% | 30,390 |
| Jul 14, 2025 | 697.70 | 699.95 | 681.00 | 686.25 | 686.25 | -1.65% | 69,899 |
| Jul 11, 2025 | 696.35 | 708.00 | 689.80 | 697.75 | 697.75 | 0.63% | 75,124 |
| Jul 10, 2025 | 690.10 | 703.00 | 689.50 | 693.40 | 693.40 | -0.60% | 29,116 |
| Jul 9, 2025 | 708.95 | 712.60 | 693.00 | 697.60 | 697.60 | -1.59% | 77,999 |
| Jul 8, 2025 | 709.80 | 732.00 | 686.00 | 708.90 | 708.90 | 0.86% | 127,358 |
| Jul 7, 2025 | 713.15 | 718.40 | 700.00 | 702.85 | 702.85 | -1.31% | 53,609 |
| Jul 4, 2025 | 723.95 | 725.00 | 701.00 | 712.20 | 712.20 | -1.84% | 312,551 |
| Jul 3, 2025 | 759.75 | 763.30 | 717.40 | 725.55 | 725.55 | -4.30% | 586,618 |
| Jul 2, 2025 | 765.85 | 782.00 | 752.25 | 758.15 | 758.15 | 0.20% | 1,590,439 |
| Jul 1, 2025 | 717.00 | 771.40 | 715.90 | 756.65 | 756.65 | 6.75% | 3,225,984 |
| Jun 30, 2025 | 626.05 | 718.05 | 626.05 | 708.80 | 708.80 | 13.56% | 1,234,805 |
| Jun 27, 2025 | 600.05 | 634.90 | 598.00 | 624.15 | 624.15 | 4.43% | 73,924 |
| Jun 26, 2025 | 605.00 | 608.10 | 593.90 | 597.70 | 597.70 | -0.41% | 18,115 |
| Jun 25, 2025 | 598.75 | 604.00 | 594.20 | 600.15 | 600.15 | 0.03% | 26,484 |