Raymond Limited (BOM:500330)
India · Delayed Price · Currency is INR 455.15
+6.70 (1.49%)
At close: Apr 22, 2026
BOM:500330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 396.05 | 403.00 | 394.00 | 400.85 | 400.85 | -0.46% | 18,916 |
| Feb 23, 2026 | 401.80 | 405.00 | 393.50 | 402.70 | 402.70 | 1.12% | 11,903 |
| Feb 20, 2026 | 394.00 | 400.35 | 391.00 | 398.25 | 398.25 | 1.16% | 21,589 |
| Feb 19, 2026 | 402.35 | 403.85 | 391.70 | 393.70 | 393.70 | -2.17% | 16,067 |
| Feb 18, 2026 | 410.35 | 410.95 | 400.85 | 402.45 | 402.45 | -0.14% | 8,883 |
| Feb 17, 2026 | 390.00 | 406.55 | 387.75 | 403.00 | 403.00 | 3.16% | 29,937 |
| Feb 16, 2026 | 398.30 | 398.30 | 389.95 | 390.65 | 390.65 | -2.13% | 11,158 |
| Feb 13, 2026 | 400.20 | 407.00 | 391.55 | 399.15 | 399.15 | -0.98% | 33,738 |
| Feb 12, 2026 | 408.15 | 408.30 | 397.75 | 403.10 | 403.10 | -1.15% | 15,126 |
| Feb 11, 2026 | 422.00 | 422.85 | 406.10 | 407.80 | 407.80 | -3.34% | 19,019 |
| Feb 10, 2026 | 420.00 | 430.00 | 416.20 | 421.90 | 421.90 | 1.30% | 29,613 |
| Feb 9, 2026 | 406.95 | 422.80 | 401.70 | 416.50 | 416.50 | 3.22% | 33,127 |
| Feb 6, 2026 | 400.55 | 406.70 | 391.90 | 403.50 | 403.50 | -0.63% | 30,080 |
| Feb 5, 2026 | 416.85 | 417.40 | 403.20 | 406.05 | 406.05 | -2.93% | 14,844 |
| Feb 4, 2026 | 413.00 | 422.00 | 406.95 | 418.30 | 418.30 | 1.71% | 29,319 |