Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 382.45
-8.25 (-2.11%)
Mar 5, 2026, 2:30 PM IST
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 383.95 | 384.75 | 376.40 | 377.80 | - | -0.67% | 89,363 |
| Mar 4, 2026 | 386.00 | 395.65 | 376.20 | 380.35 | 380.35 | -2.65% | 367,520 |
| Mar 2, 2026 | 376.00 | 403.95 | 376.00 | 390.70 | 390.70 | -2.52% | 391,014 |
| Feb 27, 2026 | 406.00 | 406.05 | 398.00 | 400.80 | 400.80 | -1.09% | 198,840 |
| Feb 26, 2026 | 398.65 | 414.00 | 398.10 | 405.20 | 405.20 | 1.91% | 351,969 |
| Feb 25, 2026 | 400.00 | 404.00 | 394.80 | 397.60 | 397.60 | -0.84% | 204,207 |
| Feb 24, 2026 | 400.00 | 403.15 | 394.00 | 400.95 | 400.95 | -0.57% | 188,285 |
| Feb 23, 2026 | 401.05 | 405.85 | 393.30 | 403.25 | 403.25 | 1.18% | 216,740 |
| Feb 20, 2026 | 392.45 | 400.45 | 391.00 | 398.55 | 398.55 | 1.13% | 189,748 |
| Feb 19, 2026 | 403.15 | 404.95 | 389.10 | 394.10 | 394.10 | -2.26% | 269,740 |
| Feb 18, 2026 | 406.05 | 408.60 | 400.10 | 403.20 | 403.20 | -0.05% | 145,332 |
| Feb 17, 2026 | 389.25 | 407.00 | 388.00 | 403.40 | 403.40 | 3.05% | 415,330 |
| Feb 16, 2026 | 396.65 | 396.65 | 388.90 | 391.45 | 391.45 | -1.71% | 209,610 |
| Feb 13, 2026 | 402.95 | 407.95 | 391.30 | 398.25 | 398.25 | -1.25% | 488,525 |
| Feb 12, 2026 | 410.00 | 410.00 | 397.60 | 403.30 | 403.30 | -1.20% | 280,690 |
| Feb 11, 2026 | 424.90 | 424.90 | 406.00 | 408.20 | 408.20 | -3.12% | 259,673 |
| Feb 10, 2026 | 419.90 | 430.50 | 416.80 | 421.35 | 421.35 | 1.12% | 570,676 |
| Feb 9, 2026 | 405.00 | 423.00 | 402.25 | 416.70 | 416.70 | 3.22% | 726,243 |
| Feb 6, 2026 | 406.25 | 406.60 | 392.00 | 403.70 | 403.70 | -0.42% | 322,472 |
| Feb 5, 2026 | 418.00 | 418.00 | 403.10 | 405.40 | 405.40 | -2.94% | 243,457 |
| Feb 4, 2026 | 412.60 | 422.10 | 407.95 | 417.70 | 417.70 | 1.64% | 394,504 |
| Feb 3, 2026 | 419.15 | 428.25 | 403.75 | 410.95 | 410.95 | 6.07% | 1,354,393 |
| Feb 2, 2026 | 393.70 | 393.70 | 377.50 | 387.45 | 387.45 | -1.59% | 374,895 |
| 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 |