Raymond Limited (BOM:500330)
India · Delayed Price · Currency is INR 454.75
+2.60 (0.58%)
At close: Dec 15, 2025
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 452.55 | 457.90 | 448.00 | 454.75 | 454.75 | 0.58% | 7,022 |
| Dec 12, 2025 | 450.90 | 456.70 | 450.20 | 452.15 | 452.15 | 0.28% | 21,334 |
| Dec 11, 2025 | 447.00 | 451.90 | 440.60 | 450.90 | 450.90 | 0.85% | 7,576 |
| Dec 10, 2025 | 461.05 | 461.05 | 445.55 | 447.10 | 447.10 | -1.08% | 6,654 |
| Dec 9, 2025 | 440.00 | 453.80 | 434.00 | 452.00 | 452.00 | 1.60% | 13,758 |
| Dec 8, 2025 | 455.05 | 455.05 | 435.85 | 444.90 | 444.90 | -2.23% | 31,447 |
| Dec 5, 2025 | 464.55 | 468.00 | 454.00 | 455.05 | 455.05 | -2.43% | 9,432 |
| Dec 4, 2025 | 464.45 | 471.75 | 462.85 | 466.40 | 466.40 | -0.36% | 7,652 |
| Dec 3, 2025 | 481.95 | 481.95 | 466.00 | 468.10 | 468.10 | -1.65% | 9,433 |
| Dec 2, 2025 | 470.05 | 478.40 | 470.05 | 475.95 | 475.95 | -0.49% | 4,305 |
| Dec 1, 2025 | 485.00 | 485.00 | 472.25 | 478.30 | 478.30 | -0.86% | 16,138 |
| Nov 28, 2025 | 495.00 | 495.00 | 479.50 | 482.45 | 482.45 | -0.82% | 5,373 |
| Nov 27, 2025 | 485.25 | 502.55 | 484.40 | 486.45 | 486.45 | -0.81% | 16,805 |
| Nov 26, 2025 | 485.95 | 492.00 | 480.75 | 490.40 | 490.40 | 0.82% | 20,341 |
| Nov 25, 2025 | 466.65 | 489.00 | 463.00 | 486.40 | 486.40 | 4.36% | 38,076 |
| Nov 24, 2025 | 497.70 | 497.95 | 456.50 | 466.10 | 466.10 | -6.09% | 38,686 |
| Nov 21, 2025 | 509.00 | 509.00 | 495.00 | 496.30 | 496.30 | -2.47% | 12,282 |
| Nov 20, 2025 | 508.35 | 513.50 | 500.80 | 508.85 | 508.85 | 0.31% | 12,674 |
| Nov 19, 2025 | 501.50 | 512.00 | 494.20 | 507.30 | 507.30 | 1.23% | 29,195 |
| Nov 18, 2025 | 517.35 | 517.35 | 500.00 | 501.15 | 501.15 | -2.47% | 21,919 |
| Nov 17, 2025 | 518.85 | 523.20 | 513.00 | 513.85 | 513.85 | -1.61% | 16,405 |
| Nov 14, 2025 | 527.80 | 528.60 | 519.10 | 522.25 | 522.25 | -1.94% | 14,488 |
| Nov 13, 2025 | 538.20 | 544.15 | 530.00 | 532.60 | 532.60 | -0.92% | 17,429 |
| Nov 12, 2025 | 551.35 | 551.35 | 536.65 | 537.55 | 537.55 | -1.23% | 14,748 |
| Nov 11, 2025 | 548.10 | 550.00 | 532.35 | 544.25 | 544.25 | -1.45% | 21,536 |
| Nov 10, 2025 | 555.95 | 561.35 | 550.00 | 552.25 | 552.25 | -0.97% | 7,443 |
| Nov 7, 2025 | 562.30 | 562.80 | 554.20 | 557.65 | 557.65 | -0.88% | 9,580 |
| Nov 6, 2025 | 569.05 | 572.25 | 560.00 | 562.60 | 562.60 | -1.63% | 13,635 |
| Nov 4, 2025 | 576.35 | 576.35 | 568.05 | 571.95 | 571.95 | -0.59% | 7,242 |
| Nov 3, 2025 | 574.65 | 577.50 | 568.05 | 575.35 | 575.35 | 0.13% | 11,220 |
| 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 |