Raymond Lifestyle Limited (BOM:544240)
India · Delayed Price · Currency is INR 950.90
-36.30 (-3.68%)
At close: Feb 13, 2026
Raymond Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 983.00 | 983.00 | 948.00 | 950.90 | 950.90 | -3.68% | 2,725 |
| Feb 12, 2026 | 980.00 | 996.30 | 977.35 | 987.20 | 987.20 | -0.53% | 1,535 |
| Feb 11, 2026 | 1,014.70 | 1,014.70 | 987.10 | 992.45 | 992.45 | -2.46% | 2,855 |
| Feb 10, 2026 | 1,031.90 | 1,042.60 | 1,013.50 | 1,017.45 | 1,017.45 | -1.90% | 2,771 |
| Feb 9, 2026 | 992.50 | 1,040.00 | 992.50 | 1,037.20 | 1,037.20 | 4.52% | 3,773 |
| Feb 6, 2026 | 991.05 | 994.45 | 972.25 | 992.35 | 992.35 | -0.73% | 2,729 |
| Feb 5, 2026 | 1,029.95 | 1,034.55 | 991.00 | 999.60 | 999.60 | -3.63% | 2,194 |
| Feb 4, 2026 | 1,017.20 | 1,040.00 | 1,000.80 | 1,037.20 | 1,037.20 | 1.81% | 4,355 |
| Feb 3, 2026 | 1,076.60 | 1,078.00 | 1,015.00 | 1,018.75 | 1,018.75 | 3.55% | 17,736 |
| Feb 2, 2026 | 992.05 | 1,005.00 | 965.65 | 983.85 | 983.85 | -1.62% | 5,468 |
| Feb 1, 2026 | 1,060.00 | 1,060.00 | 990.00 | 1,000.05 | 1,000.05 | -4.13% | 5,679 |
| Jan 30, 2026 | 920.60 | 1,101.00 | 917.00 | 1,043.15 | 1,043.15 | 13.07% | 165,646 |
| Jan 29, 2026 | 917.95 | 928.60 | 892.00 | 922.60 | 922.60 | 0.42% | 3,954 |
| Jan 28, 2026 | 939.90 | 948.95 | 907.35 | 918.75 | 918.75 | -2.25% | 3,763 |
| Jan 27, 2026 | 912.05 | 991.05 | 888.30 | 939.85 | 939.85 | 3.06% | 27,644 |
| Jan 23, 2026 | 943.20 | 943.20 | 886.65 | 911.95 | 911.95 | -1.31% | 2,613 |
| Jan 22, 2026 | 874.20 | 930.30 | 874.20 | 924.10 | 924.10 | 5.70% | 4,930 |
| Jan 21, 2026 | 889.05 | 895.60 | 866.60 | 874.25 | 874.25 | -2.05% | 7,518 |
| Jan 20, 2026 | 934.60 | 934.70 | 888.40 | 892.55 | 892.55 | -4.64% | 5,970 |
| Jan 19, 2026 | 944.95 | 944.95 | 932.00 | 936.00 | 936.00 | -0.95% | 4,446 |
| Jan 16, 2026 | 944.30 | 952.45 | 941.00 | 944.95 | 944.95 | 0.11% | 2,734 |
| Jan 14, 2026 | 960.00 | 970.15 | 942.00 | 943.95 | 943.95 | -2.84% | 3,840 |
| Jan 13, 2026 | 970.40 | 982.35 | 967.50 | 971.50 | 971.50 | 0.12% | 2,205 |
| Jan 12, 2026 | 987.95 | 987.95 | 934.80 | 970.30 | 970.30 | 0.19% | 9,630 |
| Jan 9, 2026 | 968.35 | 989.20 | 963.55 | 968.45 | 968.45 | -1.57% | 3,891 |
| Jan 8, 2026 | 1,003.00 | 1,016.00 | 980.05 | 983.90 | 983.90 | -1.90% | 5,970 |
| Jan 7, 2026 | 1,001.80 | 1,008.70 | 996.65 | 1,002.95 | 1,002.95 | -0.29% | 3,040 |
| Jan 6, 2026 | 1,003.05 | 1,013.95 | 1,000.00 | 1,005.85 | 1,005.85 | -0.37% | 3,702 |
| Jan 5, 2026 | 1,035.00 | 1,043.20 | 1,006.00 | 1,009.60 | 1,009.60 | -2.85% | 3,092 |
| Jan 2, 2026 | 1,018.20 | 1,046.60 | 1,016.10 | 1,039.25 | 1,039.25 | 2.07% | 2,351 |
| Jan 1, 2026 | 1,045.15 | 1,051.15 | 1,015.20 | 1,018.15 | 1,018.15 | -2.59% | 3,152 |
| Dec 31, 2025 | 969.75 | 1,054.75 | 967.90 | 1,045.20 | 1,045.20 | 6.06% | 19,372 |
| Dec 30, 2025 | 1,000.00 | 1,022.15 | 969.00 | 985.45 | 985.45 | -1.49% | 15,364 |
| Dec 29, 2025 | 1,002.10 | 1,015.00 | 994.00 | 1,000.35 | 1,000.35 | -0.70% | 7,948 |
| Dec 26, 2025 | 1,011.95 | 1,024.95 | 1,002.70 | 1,007.40 | 1,007.40 | -1.14% | 5,910 |
| Dec 24, 2025 | 1,054.85 | 1,061.15 | 1,008.25 | 1,019.00 | 1,019.00 | -3.40% | 6,373 |
| Dec 23, 2025 | 1,073.90 | 1,083.90 | 1,040.65 | 1,054.85 | 1,054.85 | -1.77% | 6,335 |
| Dec 22, 2025 | 1,057.30 | 1,084.90 | 1,054.60 | 1,073.85 | 1,073.85 | 1.58% | 5,556 |
| Dec 19, 2025 | 1,000.90 | 1,068.75 | 1,000.90 | 1,057.15 | 1,057.15 | 4.26% | 9,373 |
| Dec 18, 2025 | 1,048.45 | 1,048.45 | 1,011.45 | 1,013.95 | 1,013.95 | -3.29% | 5,097 |
| Dec 17, 2025 | 1,071.10 | 1,080.95 | 1,045.65 | 1,048.45 | 1,048.45 | -2.11% | 3,949 |
| Dec 16, 2025 | 1,087.85 | 1,089.60 | 1,065.00 | 1,071.05 | 1,071.05 | -2.75% | 7,364 |
| Dec 15, 2025 | 1,093.70 | 1,135.10 | 1,093.70 | 1,101.35 | 1,101.35 | -3.25% | 19,141 |
| Dec 12, 2025 | 1,165.05 | 1,174.60 | 1,135.90 | 1,138.40 | 1,138.40 | -2.29% | 4,689 |
| Dec 11, 2025 | 1,185.00 | 1,194.40 | 1,146.05 | 1,165.05 | 1,165.05 | -1.27% | 7,491 |
| Dec 10, 2025 | 1,138.70 | 1,200.00 | 1,129.80 | 1,180.05 | 1,180.05 | 3.32% | 16,059 |
| Dec 9, 2025 | 1,053.05 | 1,187.70 | 1,015.50 | 1,142.15 | 1,142.15 | 8.98% | 25,785 |
| Dec 8, 2025 | 1,017.05 | 1,060.25 | 995.60 | 1,048.05 | 1,048.05 | 1.24% | 20,136 |
| Dec 5, 2025 | 1,061.55 | 1,063.70 | 1,030.05 | 1,035.20 | 1,035.20 | -3.12% | 8,294 |
| Dec 4, 2025 | 1,080.30 | 1,080.30 | 1,058.50 | 1,068.55 | 1,068.55 | 0.07% | 4,369 |