Raymond Limited (BOM:500330)
India · Delayed Price · Currency is INR 1,095.50
+8.40 (0.77%)
At close: Nov 9, 2026
BOM:500330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,107.00 | 1,108.00 | 1,045.45 | 1,095.50 | 1,095.50 | 0.77% | 36,603 |
| Nov 8, 2026 | 1,082.05 | 1,109.60 | 1,080.40 | 1,087.10 | 1,087.10 | 0.47% | 7,381 |
| Nov 6, 2026 | 1,124.00 | 1,133.40 | 1,072.50 | 1,082.00 | 1,082.00 | -4.32% | 35,799 |
| Nov 5, 2026 | 1,186.30 | 1,199.25 | 1,115.00 | 1,130.90 | 1,130.90 | -1.41% | 50,969 |
| Nov 4, 2026 | 1,160.05 | 1,179.70 | 1,142.55 | 1,147.10 | 1,147.10 | -2.21% | 35,727 |
| Nov 3, 2026 | 1,139.80 | 1,184.40 | 1,135.65 | 1,173.05 | 1,173.05 | 4.45% | 51,796 |
| Nov 2, 2026 | 1,098.75 | 1,140.90 | 1,067.15 | 1,123.05 | 1,123.05 | 2.06% | 63,998 |
| Oct 30, 2026 | 1,105.95 | 1,114.70 | 1,073.15 | 1,100.40 | 1,100.40 | -0.24% | 55,959 |
| Oct 29, 2026 | 1,060.50 | 1,111.25 | 1,015.05 | 1,103.05 | 1,103.05 | 3.80% | 76,324 |
| Oct 28, 2026 | 1,106.00 | 1,160.65 | 1,042.60 | 1,062.70 | 1,062.70 | -1.80% | 117,976 |
| Oct 27, 2026 | 1,055.00 | 1,096.45 | 1,055.00 | 1,082.15 | 1,082.15 | 2.85% | 41,558 |
| Oct 26, 2026 | 1,054.85 | 1,101.95 | 1,043.00 | 1,052.15 | 1,052.15 | -1.11% | 70,173 |
| Oct 23, 2026 | 1,078.25 | 1,080.50 | 1,033.70 | 1,064.00 | 1,064.00 | -1.71% | 52,370 |
| Oct 22, 2026 | 1,068.60 | 1,101.00 | 1,033.65 | 1,082.55 | 1,082.55 | -0.71% | 56,495 |
| Oct 21, 2026 | 1,118.35 | 1,133.95 | 1,029.60 | 1,090.30 | 1,090.30 | -3.59% | 109,611 |
| Oct 19, 2026 | 1,132.75 | 1,138.05 | 1,091.00 | 1,130.90 | 1,130.90 | 0.21% | 44,025 |
| Oct 16, 2026 | 1,142.40 | 1,171.15 | 1,124.00 | 1,128.50 | 1,128.50 | -1.23% | 31,596 |
| Oct 15, 2026 | 1,180.55 | 1,188.10 | 1,120.10 | 1,142.50 | 1,142.50 | -4.01% | 49,761 |
| Oct 14, 2026 | 1,144.00 | 1,208.00 | 1,141.10 | 1,190.25 | 1,190.25 | 2.55% | 69,039 |
| Oct 13, 2026 | 1,159.90 | 1,168.00 | 1,114.40 | 1,160.65 | 1,160.65 | 0.24% | 62,048 |
| Oct 12, 2026 | 1,202.40 | 1,218.95 | 1,151.95 | 1,157.85 | 1,157.85 | -2.37% | 35,749 |
| Oct 9, 2026 | 1,189.00 | 1,209.00 | 1,144.50 | 1,185.95 | 1,185.95 | 1.44% | 80,295 |
| Oct 8, 2026 | 1,210.10 | 1,225.00 | 1,137.05 | 1,169.15 | 1,169.15 | -3.17% | 98,785 |
| 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 |