Raymond Limited (BOM:500330)
India · Delayed Price · Currency is INR 642.85
-14.25 (-2.17%)
At close: Aug 21, 2026
BOM:500330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 599.00 | 601.70 | 586.00 | 595.40 | 595.40 | 1.24% | 19,147 |
| Jul 24, 2026 | 604.55 | 604.55 | 581.70 | 588.10 | 588.10 | -2.71% | 13,478 |
| Jul 23, 2026 | 600.00 | 618.05 | 599.00 | 604.50 | 604.50 | -0.17% | 12,260 |
| Jul 22, 2026 | 607.10 | 611.40 | 599.00 | 605.55 | 605.55 | -0.26% | 10,457 |
| Jul 21, 2026 | 613.45 | 626.75 | 606.50 | 607.10 | 607.10 | -0.78% | 24,299 |
| Jul 20, 2026 | 610.80 | 617.00 | 600.80 | 611.90 | 611.90 | 1.17% | 22,052 |
| Jul 17, 2026 | 610.10 | 610.55 | 594.00 | 604.80 | 604.80 | -1.58% | 25,837 |
| Jul 16, 2026 | 616.45 | 631.00 | 609.00 | 614.50 | 614.50 | 0.96% | 22,178 |
| Jul 15, 2026 | 620.00 | 625.05 | 601.20 | 608.65 | 608.65 | -1.74% | 31,485 |
| Jul 14, 2026 | 628.00 | 646.70 | 614.15 | 619.45 | 619.45 | -0.98% | 41,425 |
| Jul 13, 2026 | 625.15 | 634.15 | 620.15 | 625.55 | 625.55 | -0.98% | 18,318 |
| Jul 10, 2026 | 623.30 | 638.00 | 623.30 | 631.75 | 631.75 | 1.73% | 43,642 |
| Jul 9, 2026 | 602.00 | 639.00 | 595.00 | 621.00 | 621.00 | 4.30% | 78,969 |
| Jul 8, 2026 | 608.00 | 626.90 | 591.80 | 595.40 | 595.40 | -2.41% | 43,403 |
| Jul 7, 2026 | 629.60 | 629.60 | 606.00 | 610.10 | 610.10 | -2.13% | 38,475 |
| Jul 6, 2026 | 617.65 | 632.00 | 609.45 | 623.40 | 623.40 | 2.68% | 59,648 |
| Jul 3, 2026 | 589.50 | 613.45 | 586.85 | 607.15 | 607.15 | 2.86% | 38,437 |
| Jul 2, 2026 | 597.35 | 597.35 | 582.65 | 590.25 | 590.25 | -0.18% | 11,715 |
| Jul 1, 2026 | 580.65 | 599.05 | 580.30 | 591.30 | 591.30 | 1.62% | 17,164 |
| Jun 30, 2026 | 583.00 | 589.70 | 578.45 | 581.90 | 581.90 | -0.28% | 16,141 |
| Jun 29, 2026 | 595.10 | 595.10 | 578.50 | 583.55 | 583.55 | -1.39% | 9,282 |
| Jun 25, 2026 | 607.65 | 613.40 | 588.25 | 591.80 | 591.80 | -2.34% | 23,001 |
| Jun 24, 2026 | 604.15 | 617.60 | 590.55 | 606.00 | 606.00 | 2.11% | 53,960 |
| Jun 23, 2026 | 596.10 | 608.00 | 585.15 | 593.45 | 593.45 | -1.12% | 36,061 |
| Jun 22, 2026 | 595.15 | 602.00 | 589.00 | 600.15 | 600.15 | 2.46% | 57,609 |
| Jun 19, 2026 | 588.45 | 595.25 | 583.00 | 585.75 | 585.75 | -0.48% | 21,417 |
| Jun 18, 2026 | 599.70 | 602.45 | 585.00 | 588.60 | 588.60 | -0.30% | 19,151 |
| Jun 17, 2026 | 594.40 | 596.80 | 584.10 | 590.35 | 590.35 | 0.10% | 16,834 |
| Jun 16, 2026 | 597.95 | 607.60 | 587.65 | 589.75 | 589.75 | -0.29% | 31,686 |
| Jun 15, 2026 | 581.30 | 615.00 | 581.30 | 591.45 | 591.45 | 1.79% | 83,076 |
| Jun 12, 2026 | 562.90 | 585.55 | 562.20 | 581.05 | 581.05 | 4.68% | 45,928 |