Raymond Limited (BOM:500330)
India · Delayed Price · Currency is INR 469.00
-10.85 (-2.26%)
At close: May 13, 2026
BOM:500330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 477.50 | 481.45 | 466.05 | 469.00 | 469.00 | -2.26% | 35,678 |
| May 12, 2026 | 490.15 | 501.95 | 476.65 | 479.85 | 479.85 | -2.38% | 28,875 |
| May 11, 2026 | 510.10 | 514.00 | 488.90 | 491.55 | 491.55 | -4.44% | 38,055 |
| May 8, 2026 | 512.00 | 521.05 | 505.60 | 514.40 | 514.40 | -0.06% | 54,729 |
| May 7, 2026 | 521.55 | 542.80 | 507.85 | 514.70 | 514.70 | -0.60% | 230,494 |
| May 6, 2026 | 459.85 | 527.05 | 445.85 | 517.80 | 517.80 | 16.91% | 315,168 |
| May 5, 2026 | 464.95 | 469.55 | 433.05 | 442.90 | 442.90 | -4.82% | 121,383 |
| May 4, 2026 | 473.00 | 473.80 | 459.10 | 465.35 | 465.35 | 0.03% | 17,127 |
| Apr 30, 2026 | 462.85 | 470.00 | 452.00 | 465.20 | 465.20 | 0.14% | 46,801 |
| Apr 29, 2026 | 472.90 | 483.00 | 462.05 | 464.55 | 464.55 | -1.54% | 28,489 |
| Apr 28, 2026 | 465.00 | 483.50 | 462.50 | 471.80 | 471.80 | 2.45% | 71,529 |
| Apr 27, 2026 | 437.75 | 466.00 | 436.00 | 460.50 | 460.50 | 5.96% | 77,614 |
| Apr 24, 2026 | 444.50 | 450.00 | 430.70 | 434.60 | 434.60 | -2.18% | 42,379 |
| Apr 23, 2026 | 454.45 | 456.65 | 442.00 | 444.30 | 444.30 | -2.38% | 30,245 |
| Apr 22, 2026 | 442.60 | 459.70 | 442.55 | 455.15 | 455.15 | 1.49% | 62,359 |
| Apr 21, 2026 | 421.05 | 452.20 | 421.05 | 448.45 | 448.45 | 6.47% | 90,929 |
| Apr 20, 2026 | 426.95 | 438.65 | 414.60 | 421.20 | 421.20 | -0.20% | 46,563 |
| Apr 17, 2026 | 421.55 | 425.20 | 417.80 | 422.05 | 422.05 | 0.13% | 30,701 |
| Apr 16, 2026 | 427.10 | 427.10 | 413.80 | 421.50 | 421.50 | 0.36% | 22,284 |
| Apr 15, 2026 | 405.00 | 424.00 | 399.20 | 420.00 | 420.00 | 5.71% | 76,590 |
| Apr 13, 2026 | 384.95 | 403.85 | 374.95 | 397.30 | 397.30 | 3.03% | 55,440 |
| Apr 10, 2026 | 369.40 | 389.00 | 369.40 | 385.60 | 385.60 | 5.08% | 56,051 |
| Apr 9, 2026 | 368.95 | 379.35 | 362.30 | 366.95 | 366.95 | -0.29% | 26,277 |
| Apr 8, 2026 | 395.10 | 395.10 | 356.65 | 368.00 | 368.00 | 4.41% | 71,788 |
| Apr 7, 2026 | 357.25 | 357.25 | 347.00 | 352.45 | 352.45 | 0.37% | 15,157 |
| Apr 6, 2026 | 351.60 | 354.05 | 340.40 | 351.15 | 351.15 | 0.03% | 43,471 |
| Apr 2, 2026 | 348.60 | 352.95 | 334.00 | 351.05 | 351.05 | -0.04% | 23,815 |
| Apr 1, 2026 | 325.20 | 353.50 | 325.20 | 351.20 | 351.20 | 9.09% | 44,729 |
| Mar 30, 2026 | 341.50 | 342.35 | 320.40 | 321.95 | 321.95 | -5.92% | 68,113 |
| Mar 27, 2026 | 351.25 | 351.35 | 336.10 | 342.20 | 342.20 | -3.52% | 56,226 |
| Mar 25, 2026 | 351.20 | 364.95 | 351.20 | 354.70 | 354.70 | 1.04% | 27,635 |
| Mar 24, 2026 | 352.25 | 363.80 | 347.40 | 351.05 | 351.05 | 0.80% | 40,874 |
| Mar 23, 2026 | 355.00 | 365.45 | 345.25 | 348.25 | 348.25 | -6.47% | 68,271 |
| Mar 20, 2026 | 371.40 | 382.20 | 370.00 | 372.35 | 372.35 | 0.57% | 19,098 |
| Mar 19, 2026 | 370.00 | 404.70 | 366.45 | 370.25 | 370.25 | -1.76% | 63,008 |
| Mar 18, 2026 | 357.95 | 381.95 | 355.25 | 376.90 | 376.90 | 6.91% | 47,217 |
| Mar 17, 2026 | 350.05 | 354.50 | 347.00 | 352.55 | 352.55 | 0.38% | 17,016 |
| Mar 16, 2026 | 357.15 | 360.60 | 342.95 | 351.20 | 351.20 | -1.21% | 51,503 |
| Mar 13, 2026 | 377.00 | 377.00 | 352.85 | 355.50 | 355.50 | -5.89% | 26,801 |
| Mar 12, 2026 | 378.05 | 383.90 | 368.65 | 377.75 | 377.75 | -0.08% | 26,222 |
| Mar 11, 2026 | 372.85 | 384.25 | 372.85 | 378.05 | 378.05 | 0.93% | 27,797 |
| Mar 10, 2026 | 378.35 | 380.00 | 368.00 | 374.55 | 374.55 | 0.93% | 17,749 |
| 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 |