Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 615.55
-3.35 (-0.54%)
Sep 25, 2025, 10:29 AM IST
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 629.70 | 629.70 | 617.55 | 618.90 | 618.90 | -0.93% | 147,733 |
| Sep 23, 2025 | 620.95 | 641.90 | 619.40 | 624.70 | 624.70 | 0.99% | 443,581 |
| Sep 22, 2025 | 621.30 | 626.70 | 616.35 | 618.60 | 618.60 | -0.31% | 168,471 |
| Sep 19, 2025 | 628.00 | 629.95 | 619.50 | 620.55 | 620.55 | -0.67% | 182,672 |
| Sep 18, 2025 | 628.00 | 628.10 | 620.25 | 624.75 | 624.75 | 0.35% | 140,030 |
| Sep 17, 2025 | 630.25 | 634.95 | 620.00 | 622.60 | 622.60 | -0.91% | 217,545 |
| Sep 16, 2025 | 622.25 | 633.00 | 620.65 | 628.30 | 628.30 | 0.97% | 221,979 |
| Sep 15, 2025 | 616.00 | 634.10 | 616.00 | 622.25 | 622.25 | 1.24% | 256,474 |
| Sep 12, 2025 | 621.40 | 623.95 | 613.00 | 614.65 | 614.65 | -0.69% | 167,134 |
| Sep 11, 2025 | 624.80 | 628.65 | 616.30 | 618.90 | 618.90 | -0.65% | 109,334 |
| Sep 10, 2025 | 617.70 | 631.95 | 617.70 | 622.95 | 622.95 | 1.82% | 413,580 |
| Sep 9, 2025 | 615.00 | 617.45 | 606.50 | 611.80 | 611.80 | 0.68% | 215,231 |
| Sep 8, 2025 | 615.00 | 618.00 | 606.25 | 607.65 | 607.65 | -0.66% | 127,170 |
| Sep 5, 2025 | 615.70 | 618.90 | 607.25 | 611.70 | 611.70 | 0.16% | 159,605 |
| Sep 4, 2025 | 625.00 | 642.20 | 605.80 | 610.70 | 610.70 | -0.71% | 317,351 |
| Sep 3, 2025 | 610.00 | 621.45 | 607.45 | 615.05 | 615.05 | 0.83% | 288,316 |
| Sep 2, 2025 | 609.00 | 618.00 | 603.25 | 610.00 | 610.00 | 1.14% | 270,540 |
| Sep 1, 2025 | 605.60 | 611.55 | 600.40 | 603.15 | 603.15 | 0.59% | 366,376 |
| Aug 29, 2025 | 607.90 | 611.00 | 598.00 | 599.60 | 599.60 | -1.06% | 183,596 |
| Aug 28, 2025 | 616.00 | 616.00 | 601.20 | 606.05 | 606.05 | -2.06% | 246,463 |
| Aug 26, 2025 | 622.00 | 628.00 | 615.30 | 618.80 | 618.80 | -1.46% | 212,338 |
| Aug 25, 2025 | 624.40 | 632.95 | 618.75 | 628.00 | 628.00 | 1.10% | 265,317 |
| Aug 22, 2025 | 632.85 | 632.85 | 618.00 | 621.15 | 621.15 | -1.87% | 368,048 |
| Aug 21, 2025 | 652.15 | 653.80 | 628.50 | 633.00 | 633.00 | -2.94% | 495,285 |
| Aug 20, 2025 | 654.75 | 679.00 | 646.55 | 652.15 | 652.15 | -0.40% | 1,272,225 |
| Aug 19, 2025 | 615.35 | 665.00 | 615.00 | 654.75 | 654.75 | 6.93% | 1,991,385 |
| Aug 18, 2025 | 615.00 | 622.20 | 609.30 | 612.30 | 612.30 | 0.06% | 251,056 |
| Aug 14, 2025 | 612.05 | 619.25 | 605.00 | 611.95 | 611.95 | 0.34% | 209,308 |
| Aug 13, 2025 | 614.30 | 621.80 | 607.10 | 609.85 | 609.85 | -0.73% | 159,422 |
| Aug 12, 2025 | 614.00 | 628.00 | 611.50 | 614.35 | 614.35 | 0.40% | 269,947 |
| Aug 11, 2025 | 615.20 | 622.30 | 602.95 | 611.90 | 611.90 | -1.12% | 396,542 |
| Aug 8, 2025 | 633.00 | 634.20 | 613.00 | 618.85 | 618.85 | -2.10% | 244,606 |
| Aug 7, 2025 | 625.00 | 635.20 | 620.35 | 632.10 | 632.10 | -1.73% | 459,870 |
| Aug 6, 2025 | 635.00 | 658.00 | 619.00 | 643.25 | 643.25 | 1.97% | 1,046,406 |
| Aug 5, 2025 | 639.30 | 654.55 | 627.25 | 630.80 | 630.80 | -1.33% | 404,474 |
| Aug 4, 2025 | 657.25 | 658.00 | 637.00 | 639.30 | 639.30 | -2.69% | 336,107 |
| Aug 1, 2025 | 668.60 | 674.10 | 654.00 | 656.95 | 656.95 | -1.74% | 229,349 |
| Jul 31, 2025 | 671.25 | 680.00 | 660.60 | 668.60 | 668.60 | -2.19% | 293,604 |
| Jul 30, 2025 | 689.00 | 701.60 | 680.30 | 683.60 | 683.60 | -0.63% | 286,972 |
| Jul 29, 2025 | 684.00 | 695.00 | 668.30 | 687.95 | 687.95 | 0.27% | 365,370 |
| Jul 28, 2025 | 702.90 | 702.90 | 681.20 | 686.10 | 686.10 | -2.42% | 365,436 |
| Jul 25, 2025 | 719.50 | 719.75 | 696.05 | 703.10 | 703.10 | -2.28% | 392,421 |
| Jul 24, 2025 | 715.00 | 731.15 | 711.15 | 719.50 | 719.50 | 0.98% | 609,280 |
| Jul 23, 2025 | 727.00 | 727.00 | 698.65 | 712.50 | 712.50 | -1.33% | 543,091 |
| Jul 22, 2025 | 740.00 | 740.00 | 718.10 | 722.10 | 722.10 | -2.22% | 520,912 |
| Jul 21, 2025 | 720.35 | 753.00 | 716.30 | 738.50 | 738.50 | 2.74% | 3,732,589 |
| Jul 18, 2025 | 700.00 | 734.00 | 693.05 | 718.80 | 718.80 | 3.17% | 1,173,180 |
| Jul 17, 2025 | 710.20 | 712.40 | 691.00 | 696.70 | 696.70 | -1.65% | 404,636 |
| Jul 16, 2025 | 701.25 | 724.00 | 698.55 | 708.40 | 708.40 | 1.70% | 1,358,878 |
| Jul 15, 2025 | 689.10 | 703.00 | 688.00 | 696.55 | 696.55 | 1.43% | 430,343 |