Raymond Limited (BOM:500330)
India · Delayed Price · Currency is INR 1,207.40
-86.45 (-6.68%)
At close: Oct 7, 2026
BOM:500330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,293.80 | 1,293.80 | 1,192.50 | 1,207.40 | 1,207.40 | -6.68% | 87,121 |
| Oct 6, 2026 | 1,310.45 | 1,338.30 | 1,272.40 | 1,293.85 | 1,293.85 | -0.80% | 138,626 |
| Oct 5, 2026 | 1,197.00 | 1,311.85 | 1,197.00 | 1,304.35 | 1,304.35 | 9.37% | 117,530 |
| Oct 1, 2026 | 1,205.00 | 1,210.00 | 1,167.00 | 1,192.60 | 1,192.60 | -1.86% | 106,432 |
| Sep 30, 2026 | 1,197.80 | 1,241.40 | 1,185.00 | 1,215.20 | 1,215.20 | 2.57% | 80,130 |
| Sep 29, 2026 | 1,184.95 | 1,201.30 | 1,162.80 | 1,184.80 | 1,184.80 | 0.46% | 96,808 |
| Sep 28, 2026 | 1,188.85 | 1,235.75 | 1,143.00 | 1,179.40 | 1,179.40 | -1.63% | 300,153 |
| Sep 25, 2026 | 1,201.00 | 1,222.15 | 1,171.95 | 1,198.90 | 1,198.90 | -0.47% | 270,204 |
| Sep 24, 2026 | 1,114.65 | 1,220.00 | 1,100.00 | 1,204.60 | 1,204.60 | 8.05% | 440,811 |
| Sep 23, 2026 | 1,135.95 | 1,138.85 | 1,075.10 | 1,114.90 | 1,114.90 | 0.11% | 273,637 |
| Sep 22, 2026 | 1,092.10 | 1,195.30 | 1,092.00 | 1,113.65 | 1,113.65 | 2.48% | 446,137 |
| Sep 21, 2026 | 975.05 | 1,118.65 | 969.40 | 1,086.65 | 1,086.65 | 11.10% | 450,439 |
| Sep 18, 2026 | 980.00 | 1,008.00 | 969.55 | 978.05 | 978.05 | -0.18% | 139,400 |
| Sep 17, 2026 | 994.90 | 1,009.00 | 967.00 | 979.85 | 979.85 | -1.41% | 207,967 |
| Sep 16, 2026 | 996.10 | 1,060.00 | 938.00 | 993.85 | 993.85 | -0.51% | 1,093,172 |
| Sep 15, 2026 | 1,010.05 | 1,121.80 | 972.45 | 998.90 | 998.90 | -0.43% | 1,969,110 |
| Sep 11, 2026 | 859.15 | 1,024.00 | 834.75 | 1,003.20 | 1,003.20 | 17.54% | 1,135,206 |
| Sep 10, 2026 | 810.10 | 858.00 | 810.10 | 853.50 | 853.50 | 5.50% | 183,128 |
| Sep 9, 2026 | 834.45 | 834.45 | 773.70 | 809.00 | 809.00 | -5.75% | 406,540 |
| Sep 8, 2026 | 772.30 | 869.05 | 772.30 | 858.35 | 858.35 | 11.07% | 823,824 |
| Sep 7, 2026 | 737.80 | 789.00 | 736.55 | 772.80 | 772.80 | 4.22% | 188,999 |
| Sep 4, 2026 | 755.60 | 756.00 | 738.00 | 741.50 | 741.50 | -2.11% | 176,268 |
| Sep 3, 2026 | 677.65 | 764.10 | 673.25 | 757.50 | 757.50 | 13.55% | 727,917 |
| Sep 2, 2026 | 628.50 | 674.25 | 625.55 | 667.10 | 667.10 | 5.04% | 94,267 |
| Sep 1, 2026 | 638.55 | 643.65 | 626.85 | 635.10 | 635.10 | 0.56% | 11,906 |
| Aug 31, 2026 | 624.95 | 641.20 | 620.20 | 631.55 | 631.55 | 0.69% | 30,148 |
| Aug 28, 2026 | 610.50 | 629.50 | 610.50 | 627.20 | 627.20 | 2.09% | 20,556 |
| Aug 27, 2026 | 621.30 | 624.55 | 610.85 | 614.35 | 614.35 | -1.11% | 20,316 |
| Aug 26, 2026 | 631.65 | 631.65 | 619.60 | 621.25 | 621.25 | -0.68% | 10,944 |
| Aug 25, 2026 | 628.05 | 633.45 | 618.60 | 625.50 | 625.50 | -1.24% | 33,518 |
| Aug 24, 2026 | 645.15 | 645.15 | 630.50 | 633.35 | 633.35 | -1.48% | 15,268 |
| Aug 21, 2026 | 652.65 | 654.95 | 640.20 | 642.85 | 642.85 | -2.17% | 20,713 |
| Aug 20, 2026 | 631.00 | 659.00 | 630.90 | 657.10 | 657.10 | 4.14% | 66,542 |
| Aug 19, 2026 | 641.00 | 643.45 | 621.95 | 630.95 | 630.95 | 0.98% | 16,857 |
| Aug 18, 2026 | 643.55 | 658.30 | 622.50 | 624.85 | 624.85 | -3.56% | 50,783 |
| Aug 17, 2026 | 629.15 | 649.00 | 628.00 | 647.90 | 647.90 | 2.00% | 36,769 |
| Aug 14, 2026 | 647.40 | 647.40 | 630.75 | 635.20 | 635.20 | -0.89% | 14,496 |
| Aug 13, 2026 | 614.50 | 644.90 | 614.50 | 640.90 | 640.90 | 3.55% | 59,348 |
| Aug 12, 2026 | 623.00 | 624.00 | 612.15 | 618.95 | 618.95 | -0.79% | 35,426 |
| Aug 11, 2026 | 625.25 | 637.95 | 622.70 | 623.85 | 623.85 | -0.47% | 16,472 |
| Aug 10, 2026 | 614.80 | 637.90 | 605.00 | 626.80 | 626.80 | 1.41% | 67,923 |
| Aug 7, 2026 | 632.05 | 633.25 | 606.65 | 618.10 | 618.10 | -1.35% | 21,748 |
| Aug 6, 2026 | 637.25 | 640.00 | 624.50 | 626.55 | 626.55 | -0.33% | 20,053 |
| Aug 5, 2026 | 605.65 | 637.95 | 604.40 | 628.60 | 628.60 | 3.81% | 56,573 |
| Aug 4, 2026 | 602.30 | 608.00 | 595.05 | 605.55 | 605.55 | 0.57% | 18,042 |
| Aug 3, 2026 | 588.20 | 609.05 | 586.00 | 602.10 | 602.10 | 3.77% | 37,796 |
| Jul 31, 2026 | 589.10 | 592.00 | 578.25 | 580.20 | 580.20 | -0.34% | 12,615 |
| Jul 30, 2026 | 587.00 | 590.40 | 578.30 | 582.20 | 582.20 | -1.08% | 16,751 |
| Jul 29, 2026 | 582.90 | 591.00 | 571.80 | 588.55 | 588.55 | 2.01% | 20,815 |
| Jul 28, 2026 | 595.40 | 599.00 | 571.60 | 576.95 | 576.95 | -3.10% | 20,596 |