Raymond Lifestyle Limited (BOM:544240)
India · Delayed Price · Currency is INR 753.65
-22.05 (-2.84%)
At close: Mar 30, 2026
BOM:544240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 768.30 | 802.85 | 768.30 | 785.85 | 785.85 | 4.27% | 9,726 |
| Mar 30, 2026 | 740.90 | 767.85 | 725.45 | 753.65 | 753.65 | -2.84% | 29,169 |
| Mar 27, 2026 | 754.00 | 787.15 | 728.00 | 775.70 | 775.70 | 1.96% | 31,412 |
| Mar 25, 2026 | 740.65 | 787.45 | 740.65 | 760.80 | 760.80 | 2.89% | 20,554 |
| Mar 24, 2026 | 810.95 | 810.95 | 730.00 | 739.45 | 739.45 | -5.64% | 19,672 |
| Mar 23, 2026 | 850.00 | 850.00 | 775.60 | 783.65 | 783.65 | -9.95% | 11,801 |
| Mar 20, 2026 | 806.00 | 888.00 | 805.20 | 870.20 | 870.20 | 8.07% | 19,839 |
| Mar 19, 2026 | 838.95 | 838.95 | 795.95 | 805.20 | 805.20 | -4.91% | 2,783 |
| Mar 18, 2026 | 788.75 | 877.15 | 786.00 | 846.75 | 846.75 | 7.70% | 13,111 |
| Mar 17, 2026 | 738.00 | 813.10 | 736.55 | 786.20 | 786.20 | 6.68% | 8,749 |
| Mar 16, 2026 | 752.00 | 755.85 | 727.05 | 737.00 | 737.00 | -1.99% | 6,581 |
| Mar 13, 2026 | 788.55 | 788.55 | 746.50 | 751.95 | 751.95 | -4.74% | 9,086 |
| Mar 12, 2026 | 798.00 | 802.00 | 776.00 | 789.40 | 789.40 | -1.36% | 4,284 |
| Mar 11, 2026 | 814.90 | 833.20 | 793.60 | 800.25 | 800.25 | -1.70% | 4,411 |
| Mar 10, 2026 | 804.75 | 817.95 | 802.00 | 814.05 | 814.05 | 1.41% | 4,842 |
| Mar 9, 2026 | 805.50 | 831.40 | 798.65 | 802.75 | 802.75 | -0.70% | 8,345 |
| Mar 6, 2026 | 834.35 | 840.60 | 802.75 | 808.40 | 808.40 | -3.36% | 4,577 |
| Mar 5, 2026 | 846.90 | 864.85 | 823.00 | 836.50 | 836.50 | -1.15% | 4,675 |
| Mar 4, 2026 | 866.35 | 866.35 | 838.40 | 846.20 | 846.20 | -2.44% | 8,630 |
| Mar 2, 2026 | 864.95 | 891.50 | 850.85 | 867.40 | 867.40 | -1.48% | 5,565 |
| Feb 27, 2026 | 881.15 | 897.85 | 876.55 | 880.40 | 880.40 | -1.99% | 1,815 |
| Feb 26, 2026 | 894.60 | 916.45 | 893.85 | 898.30 | 898.30 | 0.42% | 3,447 |
| Feb 25, 2026 | 904.80 | 924.20 | 889.60 | 894.55 | 894.55 | -0.20% | 3,702 |
| Feb 24, 2026 | 905.95 | 905.95 | 886.70 | 896.30 | 896.30 | -0.88% | 3,010 |
| Feb 23, 2026 | 890.35 | 929.55 | 890.35 | 904.25 | 904.25 | -0.64% | 2,809 |
| Feb 20, 2026 | 922.30 | 924.80 | 906.90 | 910.05 | 910.05 | -1.24% | 3,568 |
| Feb 19, 2026 | 944.05 | 944.25 | 920.00 | 921.50 | 921.50 | -2.23% | 2,581 |
| Feb 18, 2026 | 948.95 | 957.50 | 936.90 | 942.55 | 942.55 | -0.93% | 3,170 |
| Feb 17, 2026 | 937.95 | 962.25 | 935.00 | 951.35 | 951.35 | 0.81% | 2,957 |
| Feb 16, 2026 | 951.00 | 951.00 | 928.00 | 943.70 | 943.70 | -0.76% | 1,998 |
| 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 |