Raymond Lifestyle Limited (BOM:544240)
India · Delayed Price · Currency is INR 724.00
-3.35 (-0.46%)
At close: Jul 17, 2026
BOM:544240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 724.10 | 728.90 | 720.50 | 725.70 | 725.70 | 0.23% | 1,895 |
| Jul 17, 2026 | 725.00 | 726.05 | 714.00 | 724.00 | 724.00 | -0.46% | 3,426 |
| Jul 16, 2026 | 732.85 | 734.35 | 725.00 | 727.35 | 727.35 | -0.60% | 1,997 |
| Jul 15, 2026 | 731.95 | 740.80 | 727.40 | 731.75 | 731.75 | -0.10% | 5,453 |
| Jul 14, 2026 | 735.80 | 746.75 | 723.10 | 732.45 | 732.45 | -1.47% | 8,921 |
| Jul 13, 2026 | 743.90 | 748.00 | 736.70 | 743.40 | 743.40 | -0.11% | 2,925 |
| Jul 10, 2026 | 755.00 | 757.00 | 739.00 | 744.20 | 744.20 | 0.36% | 3,704 |
| Jul 9, 2026 | 734.95 | 752.75 | 734.95 | 741.55 | 741.55 | 0.18% | 6,495 |
| Jul 8, 2026 | 731.05 | 760.00 | 729.15 | 740.20 | 740.20 | -1.42% | 11,403 |
| Jul 7, 2026 | 772.50 | 772.50 | 746.00 | 750.85 | 750.85 | -3.19% | 5,606 |
| Jul 6, 2026 | 773.00 | 777.10 | 766.30 | 775.60 | 775.60 | 0.12% | 12,155 |
| Jul 3, 2026 | 783.00 | 783.00 | 770.00 | 774.65 | 774.65 | -0.77% | 2,921 |
| Jul 2, 2026 | 771.85 | 784.60 | 771.85 | 780.70 | 780.70 | 0.94% | 4,898 |
| Jul 1, 2026 | 780.75 | 787.55 | 771.15 | 773.40 | 773.40 | -1.51% | 4,098 |
| Jun 30, 2026 | 782.90 | 795.75 | 782.15 | 785.25 | 785.25 | -0.06% | 4,566 |
| Jun 29, 2026 | 796.00 | 796.00 | 777.00 | 785.75 | 785.75 | -1.16% | 3,807 |
| Jun 25, 2026 | 808.70 | 819.85 | 792.05 | 795.95 | 794.95 | -1.36% | 4,460 |
| Jun 24, 2026 | 787.35 | 810.00 | 786.25 | 806.95 | 805.94 | 1.80% | 6,061 |
| Jun 23, 2026 | 815.50 | 819.25 | 790.50 | 792.65 | 791.65 | -3.38% | 5,729 |
| Jun 22, 2026 | 818.20 | 845.60 | 817.25 | 820.35 | 819.32 | 1.45% | 14,057 |
| Jun 19, 2026 | 810.05 | 817.75 | 797.30 | 808.65 | 807.63 | -0.85% | 9,037 |
| Jun 18, 2026 | 815.00 | 836.00 | 802.50 | 815.60 | 814.58 | -0.14% | 8,295 |
| Jun 17, 2026 | 829.35 | 829.35 | 810.85 | 816.75 | 815.72 | 0.15% | 5,535 |
| Jun 16, 2026 | 820.55 | 821.05 | 804.35 | 815.55 | 814.53 | 0.98% | 8,382 |
| Jun 15, 2026 | 800.00 | 821.65 | 800.00 | 807.60 | 806.59 | 1.89% | 9,943 |
| Jun 12, 2026 | 787.30 | 800.00 | 780.00 | 792.65 | 791.65 | 3.08% | 18,836 |
| Jun 11, 2026 | 757.40 | 775.00 | 745.00 | 769.00 | 768.03 | 1.73% | 12,643 |
| Jun 10, 2026 | 772.70 | 784.00 | 752.50 | 755.95 | 755.00 | -3.28% | 7,543 |
| Jun 9, 2026 | 754.25 | 795.00 | 754.25 | 781.55 | 780.57 | 5.69% | 16,380 |
| Jun 8, 2026 | 744.05 | 758.95 | 734.65 | 739.50 | 738.57 | -3.87% | 10,285 |
| Jun 5, 2026 | 753.70 | 785.05 | 750.95 | 769.25 | 768.28 | 3.41% | 10,583 |
| Jun 4, 2026 | 740.20 | 769.45 | 731.90 | 743.85 | 742.92 | 0.42% | 7,913 |
| Jun 3, 2026 | 746.90 | 749.15 | 715.00 | 740.75 | 739.82 | -1.44% | 12,414 |
| Jun 2, 2026 | 752.10 | 771.95 | 736.60 | 751.55 | 750.61 | -0.48% | 11,138 |
| Jun 1, 2026 | 729.80 | 766.00 | 717.85 | 755.20 | 754.25 | 6.62% | 44,192 |
| May 29, 2026 | 712.55 | 720.85 | 696.80 | 708.30 | 707.41 | -0.28% | 15,955 |
| May 27, 2026 | 726.90 | 726.90 | 709.00 | 710.30 | 709.41 | -1.78% | 9,016 |
| May 26, 2026 | 748.00 | 751.90 | 720.90 | 723.15 | 722.24 | -0.78% | 8,021 |
| May 25, 2026 | 713.00 | 734.10 | 712.70 | 728.85 | 727.93 | 2.27% | 10,022 |
| May 22, 2026 | 730.00 | 730.00 | 711.00 | 712.70 | 711.80 | -1.87% | 8,380 |
| May 21, 2026 | 728.10 | 738.65 | 723.60 | 726.30 | 725.39 | -0.21% | 7,315 |
| May 20, 2026 | 744.35 | 744.35 | 722.30 | 727.80 | 726.89 | -2.22% | 10,588 |
| May 19, 2026 | 763.90 | 763.90 | 740.00 | 744.35 | 743.41 | -0.60% | 5,759 |
| May 18, 2026 | 779.95 | 779.95 | 741.75 | 748.85 | 747.91 | -3.84% | 9,757 |
| May 15, 2026 | 804.80 | 804.80 | 775.70 | 778.75 | 777.77 | -2.25% | 6,827 |
| May 14, 2026 | 808.95 | 813.15 | 794.75 | 796.70 | 795.70 | -0.93% | 5,176 |
| May 13, 2026 | 787.85 | 830.70 | 780.15 | 804.20 | 803.19 | 3.13% | 21,105 |
| May 12, 2026 | 762.00 | 799.00 | 752.70 | 779.80 | 778.82 | 2.29% | 14,174 |
| May 11, 2026 | 788.35 | 788.35 | 751.55 | 762.35 | 761.39 | -3.35% | 9,371 |
| May 8, 2026 | 820.00 | 820.00 | 786.50 | 788.75 | 787.76 | -2.95% | 12,241 |