Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 387.45
-6.25 (-1.59%)
At close: Feb 2, 2026
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 385.00 | 411.85 | 379.90 | 393.70 | 393.70 | 3.62% | 924,905 |
| Jan 30, 2026 | 372.10 | 402.00 | 365.10 | 379.95 | 379.95 | 1.62% | 1,869,208 |
| Jan 29, 2026 | 387.20 | 387.50 | 372.00 | 373.90 | 373.90 | -3.43% | 385,400 |
| Jan 28, 2026 | 392.00 | 394.85 | 383.50 | 387.20 | 387.20 | -0.13% | 407,882 |
| Jan 27, 2026 | 371.55 | 420.00 | 361.00 | 387.70 | 387.70 | 4.87% | 3,175,689 |
| Jan 23, 2026 | 383.00 | 384.00 | 367.15 | 369.70 | 369.70 | -3.07% | 248,725 |
| Jan 22, 2026 | 387.00 | 394.00 | 379.00 | 381.40 | 381.40 | -1.23% | 240,606 |
| Jan 21, 2026 | 383.00 | 395.90 | 378.60 | 386.15 | 386.15 | 0.82% | 650,022 |
| Jan 20, 2026 | 393.40 | 396.90 | 380.00 | 383.00 | 383.00 | -2.64% | 541,230 |
| Jan 19, 2026 | 393.90 | 395.25 | 390.20 | 393.40 | 393.40 | -0.61% | 147,346 |
| Jan 16, 2026 | 406.45 | 407.65 | 393.75 | 395.80 | 395.80 | -1.84% | 224,489 |
| Jan 14, 2026 | 402.80 | 412.00 | 401.10 | 403.20 | 403.20 | 0.10% | 194,593 |
| Jan 13, 2026 | 407.00 | 411.20 | 400.50 | 402.80 | 402.80 | -0.35% | 158,941 |
| Jan 12, 2026 | 407.45 | 407.55 | 397.95 | 404.20 | 404.20 | -0.80% | 241,758 |
| Jan 9, 2026 | 417.00 | 417.05 | 406.00 | 407.45 | 407.45 | -2.30% | 208,158 |
| Jan 8, 2026 | 427.50 | 428.35 | 415.25 | 417.05 | 417.05 | -2.08% | 161,792 |
| Jan 7, 2026 | 424.70 | 427.80 | 422.50 | 425.90 | 425.90 | 0.24% | 115,462 |
| Jan 6, 2026 | 432.40 | 434.95 | 423.70 | 424.90 | 424.90 | -1.22% | 128,542 |
| Jan 5, 2026 | 437.00 | 440.70 | 428.00 | 430.15 | 430.15 | -1.45% | 142,121 |
| Jan 2, 2026 | 426.90 | 437.85 | 425.25 | 436.50 | 436.50 | 2.56% | 220,325 |
| Jan 1, 2026 | 430.00 | 430.50 | 422.75 | 425.60 | 425.60 | -0.39% | 125,090 |
| Dec 31, 2025 | 417.20 | 430.35 | 415.15 | 427.25 | 427.25 | 2.41% | 321,860 |
| Dec 30, 2025 | 416.00 | 418.20 | 411.00 | 417.20 | 417.20 | 0.83% | 174,952 |
| Dec 29, 2025 | 422.55 | 424.10 | 411.50 | 413.75 | 413.75 | -1.89% | 288,780 |
| Dec 26, 2025 | 430.30 | 435.70 | 420.20 | 421.70 | 421.70 | -1.87% | 486,699 |
| Dec 24, 2025 | 432.75 | 436.00 | 422.00 | 429.75 | 429.75 | -0.69% | 404,900 |
| Dec 23, 2025 | 433.95 | 438.00 | 430.40 | 432.75 | 432.75 | 0.22% | 269,529 |
| Dec 22, 2025 | 425.90 | 443.20 | 425.90 | 431.80 | 431.80 | 1.64% | 313,844 |
| Dec 19, 2025 | 427.70 | 431.40 | 422.65 | 424.85 | 424.85 | -0.20% | 249,135 |
| Dec 18, 2025 | 433.95 | 434.00 | 424.50 | 425.70 | 425.70 | -1.82% | 201,055 |
| Dec 17, 2025 | 444.50 | 445.30 | 426.25 | 433.60 | 433.60 | -2.45% | 394,758 |
| Dec 16, 2025 | 458.00 | 458.00 | 441.40 | 444.50 | 444.50 | -2.19% | 315,462 |
| Dec 15, 2025 | 451.90 | 458.00 | 448.00 | 454.45 | 454.45 | 0.56% | 152,806 |
| Dec 12, 2025 | 452.10 | 456.85 | 450.10 | 451.90 | 451.90 | 0.18% | 122,783 |
| Dec 11, 2025 | 449.10 | 452.00 | 440.35 | 451.10 | 451.10 | 0.99% | 115,824 |
| Dec 10, 2025 | 451.80 | 460.35 | 445.35 | 446.70 | 446.70 | -1.13% | 147,827 |
| Dec 9, 2025 | 440.00 | 455.00 | 433.05 | 451.80 | 451.80 | 1.45% | 240,747 |
| Dec 8, 2025 | 455.05 | 455.05 | 440.50 | 445.35 | 445.35 | -2.19% | 246,065 |
| Dec 5, 2025 | 466.45 | 466.55 | 454.00 | 455.30 | 455.30 | -2.39% | 189,940 |
| Dec 4, 2025 | 468.00 | 472.00 | 463.00 | 466.45 | 466.45 | -0.33% | 143,173 |
| Dec 3, 2025 | 478.00 | 478.00 | 465.90 | 468.00 | 468.00 | -1.68% | 165,546 |
| Dec 2, 2025 | 480.60 | 481.30 | 473.70 | 476.00 | 476.00 | -0.47% | 136,713 |
| Dec 1, 2025 | 482.75 | 484.95 | 472.00 | 478.25 | 478.25 | -0.93% | 205,622 |
| Nov 28, 2025 | 487.00 | 488.10 | 478.90 | 482.75 | 482.75 | -0.61% | 145,835 |
| Nov 27, 2025 | 489.00 | 504.45 | 484.00 | 485.70 | 485.70 | -0.95% | 313,637 |
| Nov 26, 2025 | 485.00 | 492.20 | 480.50 | 490.35 | 490.35 | 0.69% | 373,882 |
| Nov 25, 2025 | 464.85 | 490.00 | 462.60 | 487.00 | 487.00 | 4.32% | 700,650 |
| Nov 24, 2025 | 495.75 | 498.95 | 455.50 | 466.85 | 466.85 | -5.88% | 1,562,761 |
| Nov 21, 2025 | 508.50 | 509.10 | 495.00 | 496.00 | 496.00 | -2.57% | 270,800 |
| Nov 20, 2025 | 507.50 | 512.95 | 500.60 | 509.10 | 509.10 | 0.34% | 292,461 |