Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 622.20
+1.05 (0.17%)
Aug 25, 2025, 9:30 AM IST
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 698.00 | 699.80 | 681.10 | 686.70 | 686.70 | -1.58% | 399,397 |
| Jul 11, 2025 | 693.00 | 708.95 | 691.20 | 697.70 | 697.70 | 0.62% | 546,632 |
| Jul 10, 2025 | 697.90 | 704.85 | 689.10 | 693.40 | 693.40 | -0.64% | 374,973 |
| Jul 9, 2025 | 711.85 | 711.85 | 694.00 | 697.90 | 697.90 | -1.34% | 649,511 |
| Jul 8, 2025 | 706.00 | 731.70 | 686.20 | 707.40 | 707.40 | 0.63% | 1,706,784 |
| Jul 7, 2025 | 716.40 | 717.90 | 699.50 | 703.00 | 703.00 | -1.39% | 606,255 |
| Jul 4, 2025 | 724.00 | 724.90 | 700.75 | 712.90 | 712.90 | -1.59% | 1,634,777 |
| Jul 3, 2025 | 758.00 | 763.00 | 716.35 | 724.45 | 724.45 | -4.43% | 3,300,370 |
| Jul 2, 2025 | 765.00 | 783.90 | 751.65 | 758.00 | 758.00 | 0.13% | 11,050,415 |
| Jul 1, 2025 | 719.95 | 771.40 | 715.65 | 757.00 | 757.00 | 6.71% | 24,781,077 |
| Jun 30, 2025 | 629.75 | 717.95 | 627.45 | 709.40 | 709.40 | 13.62% | 17,937,459 |
| Jun 27, 2025 | 604.50 | 635.00 | 598.00 | 624.35 | 624.35 | 4.24% | 1,284,525 |
| Jun 26, 2025 | 606.55 | 608.50 | 596.30 | 598.95 | 598.95 | -0.25% | 237,689 |
| Jun 25, 2025 | 601.65 | 604.70 | 594.60 | 600.45 | 600.45 | 0.16% | 184,996 |
| Jun 24, 2025 | 605.35 | 610.60 | 594.30 | 599.50 | 599.50 | -0.27% | 273,054 |
| Jun 23, 2025 | 587.50 | 616.75 | 578.00 | 601.10 | 601.10 | 2.31% | 644,374 |
| Jun 20, 2025 | 586.00 | 592.80 | 578.00 | 587.50 | 587.50 | 0.23% | 252,452 |
| Jun 19, 2025 | 608.90 | 608.90 | 582.00 | 586.15 | 586.15 | -2.62% | 277,861 |
| Jun 18, 2025 | 590.85 | 617.60 | 588.50 | 601.90 | 601.90 | 1.56% | 517,977 |
| Jun 17, 2025 | 593.95 | 599.65 | 585.30 | 592.65 | 592.65 | -0.05% | 175,202 |
| Jun 16, 2025 | 587.80 | 597.60 | 575.00 | 592.95 | 592.95 | 0.25% | 210,574 |
| Jun 13, 2025 | 600.00 | 601.00 | 587.30 | 591.45 | 591.45 | -1.95% | 226,969 |