Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 583.85
+4.95 (0.86%)
Oct 16, 2025, 3:30 PM IST
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 582.35 | 592.40 | 580.05 | 586.95 | 586.95 | 1.39% | 93,043 |
| Oct 15, 2025 | 573.90 | 581.10 | 570.00 | 578.90 | 578.90 | 1.53% | 123,497 |
| Oct 14, 2025 | 577.80 | 580.00 | 568.20 | 570.15 | 570.15 | -0.55% | 154,391 |
| Oct 13, 2025 | 580.65 | 580.65 | 571.00 | 573.30 | 573.30 | -1.08% | 129,793 |
| Oct 10, 2025 | 581.00 | 585.55 | 575.80 | 579.55 | 579.55 | 0.36% | 146,885 |
| Oct 9, 2025 | 583.00 | 584.00 | 575.20 | 577.45 | 577.45 | 0.03% | 129,573 |
| Oct 8, 2025 | 583.20 | 587.10 | 574.65 | 577.30 | 577.30 | -1.01% | 154,072 |
| Oct 7, 2025 | 584.95 | 588.50 | 578.40 | 583.20 | 583.20 | 0.34% | 146,618 |
| Oct 6, 2025 | 590.00 | 592.35 | 579.00 | 581.25 | 581.25 | -1.20% | 151,321 |
| Oct 3, 2025 | 594.00 | 595.00 | 579.50 | 588.30 | 588.30 | 0.99% | 172,305 |
| Oct 1, 2025 | 577.70 | 592.00 | 570.10 | 582.55 | 582.55 | 1.53% | 162,898 |
| Sep 30, 2025 | 584.05 | 586.95 | 569.45 | 573.75 | 573.75 | -0.26% | 282,850 |
| Sep 29, 2025 | 609.00 | 609.00 | 570.00 | 575.25 | 575.25 | -5.25% | 767,918 |
| Sep 26, 2025 | 611.15 | 620.80 | 601.65 | 607.15 | 607.15 | -1.50% | 166,114 |
| Sep 25, 2025 | 618.00 | 619.05 | 611.25 | 616.40 | 616.40 | -0.40% | 103,548 |
| Sep 24, 2025 | 629.70 | 629.70 | 617.55 | 618.90 | 618.90 | -0.93% | 147,745 |
| 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 |