Raymond Lifestyle Limited (BOM:544240)
India · Delayed Price · Currency is INR 649.40
+20.75 (3.30%)
At close: Oct 6, 2026
BOM:544240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 636.55 | 658.00 | 635.45 | 649.40 | 649.40 | 3.30% | 10,849 |
| Oct 5, 2026 | 639.25 | 639.25 | 622.60 | 628.65 | 628.65 | 0.07% | 9,502 |
| Oct 1, 2026 | 640.00 | 640.00 | 614.65 | 628.20 | 628.20 | -2.16% | 13,767 |
| Sep 30, 2026 | 668.05 | 668.90 | 639.00 | 642.05 | 642.05 | -2.51% | 8,770 |
| Sep 29, 2026 | 673.00 | 673.00 | 655.00 | 658.55 | 658.55 | -1.96% | 11,579 |
| Sep 28, 2026 | 690.25 | 690.25 | 666.00 | 671.70 | 671.70 | -2.30% | 17,194 |
| Sep 25, 2026 | 686.00 | 701.05 | 679.00 | 687.50 | 687.50 | -0.10% | 17,264 |
| Sep 24, 2026 | 674.75 | 719.80 | 669.25 | 688.20 | 688.20 | 1.59% | 52,207 |
| Sep 23, 2026 | 660.55 | 686.00 | 654.50 | 677.40 | 677.40 | 3.76% | 21,486 |
| Sep 22, 2026 | 642.55 | 665.70 | 642.55 | 652.85 | 652.85 | 0.94% | 14,161 |
| Sep 21, 2026 | 646.70 | 656.35 | 643.50 | 646.80 | 646.80 | -0.19% | 6,883 |
| Sep 18, 2026 | 658.05 | 663.75 | 645.10 | 648.00 | 648.00 | -1.25% | 6,099 |
| Sep 17, 2026 | 671.70 | 675.35 | 654.95 | 656.20 | 656.20 | -1.80% | 7,502 |
| Sep 16, 2026 | 674.90 | 686.60 | 665.00 | 668.20 | 668.20 | -0.57% | 9,100 |
| Sep 15, 2026 | 692.00 | 716.00 | 669.25 | 672.05 | 672.05 | -3.12% | 38,857 |
| Sep 11, 2026 | 681.40 | 707.20 | 674.80 | 693.70 | 693.70 | 0.84% | 35,431 |
| Sep 10, 2026 | 673.00 | 720.00 | 670.45 | 687.95 | 687.95 | 2.63% | 29,120 |
| Sep 9, 2026 | 719.95 | 745.00 | 665.00 | 670.35 | 670.35 | -3.70% | 55,342 |
| Sep 8, 2026 | 675.00 | 727.75 | 672.00 | 696.10 | 696.10 | 3.58% | 28,338 |
| Sep 7, 2026 | 667.95 | 676.55 | 658.05 | 672.05 | 672.05 | 1.37% | 5,636 |
| Sep 4, 2026 | 642.95 | 683.00 | 642.95 | 662.95 | 662.95 | 2.10% | 20,787 |
| Sep 3, 2026 | 653.25 | 665.15 | 646.50 | 649.30 | 649.30 | -0.15% | 13,183 |
| Sep 2, 2026 | 631.00 | 662.80 | 628.60 | 650.25 | 650.25 | 2.00% | 14,721 |
| Sep 1, 2026 | 663.55 | 665.00 | 632.90 | 637.50 | 637.50 | -4.03% | 17,479 |
| Aug 31, 2026 | 693.55 | 693.55 | 659.20 | 664.30 | 664.30 | -3.85% | 17,748 |
| Aug 28, 2026 | 696.00 | 699.95 | 689.20 | 690.90 | 690.90 | -0.08% | 4,279 |
| Aug 27, 2026 | 709.75 | 710.00 | 690.00 | 691.45 | 691.45 | -2.57% | 12,062 |
| Aug 26, 2026 | 720.85 | 720.85 | 704.00 | 709.70 | 709.70 | -0.82% | 10,667 |
| Aug 25, 2026 | 723.00 | 723.00 | 709.00 | 715.60 | 715.60 | -0.26% | 7,371 |
| Aug 24, 2026 | 721.20 | 732.75 | 712.50 | 717.45 | 717.45 | -1.32% | 6,174 |
| Aug 21, 2026 | 736.95 | 736.95 | 723.95 | 727.05 | 727.05 | -0.47% | 6,194 |
| Aug 20, 2026 | 729.05 | 742.40 | 729.00 | 730.45 | 730.45 | 0.48% | 3,951 |
| Aug 19, 2026 | 742.70 | 754.35 | 720.90 | 726.95 | 726.95 | -2.90% | 9,909 |
| Aug 18, 2026 | 750.10 | 763.30 | 744.65 | 748.65 | 748.65 | -1.93% | 5,313 |
| Aug 17, 2026 | 740.00 | 767.80 | 740.00 | 763.35 | 763.35 | 3.03% | 8,986 |
| Aug 14, 2026 | 734.10 | 756.00 | 720.45 | 740.90 | 740.90 | 0.27% | 9,984 |
| Aug 13, 2026 | 716.75 | 739.65 | 715.55 | 738.90 | 738.90 | 3.26% | 4,079 |
| Aug 12, 2026 | 733.90 | 733.90 | 712.05 | 715.60 | 715.60 | -1.26% | 4,493 |
| Aug 11, 2026 | 730.40 | 746.35 | 720.95 | 724.75 | 724.75 | -0.38% | 10,895 |
| Aug 10, 2026 | 740.95 | 746.25 | 723.80 | 727.55 | 727.55 | -0.70% | 7,917 |
| Aug 7, 2026 | 753.10 | 753.10 | 730.30 | 732.65 | 732.65 | -1.79% | 5,786 |
| Aug 6, 2026 | 754.90 | 759.00 | 743.70 | 746.00 | 746.00 | -1.02% | 3,256 |
| Aug 5, 2026 | 757.90 | 766.75 | 746.80 | 753.65 | 753.65 | 1.33% | 6,092 |
| Aug 4, 2026 | 733.25 | 766.70 | 732.05 | 743.75 | 743.75 | 2.36% | 15,915 |
| Aug 3, 2026 | 706.00 | 756.95 | 677.00 | 726.60 | 726.60 | 2.40% | 34,788 |
| Jul 31, 2026 | 749.95 | 749.95 | 705.10 | 709.60 | 709.60 | -3.15% | 11,588 |
| Jul 30, 2026 | 714.95 | 752.30 | 707.10 | 732.70 | 732.70 | 2.68% | 23,510 |
| Jul 29, 2026 | 716.90 | 720.15 | 709.00 | 713.55 | 713.55 | 0.75% | 3,546 |
| Jul 28, 2026 | 706.85 | 725.00 | 701.30 | 708.25 | 708.25 | 0.46% | 4,475 |
| Jul 27, 2026 | 728.15 | 728.15 | 700.50 | 705.00 | 705.00 | -0.59% | 6,683 |