Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 448.90
-16.15 (-3.47%)
May 5, 2026, 3:30 PM IST
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 464.00 | 469.90 | 433.00 | 442.95 | 442.95 | -4.75% | 1,497,357 |
| May 4, 2026 | 471.60 | 472.90 | 459.45 | 465.05 | 465.05 | -0.16% | 275,431 |
| Apr 30, 2026 | 464.50 | 470.00 | 451.20 | 465.80 | 465.80 | 0.28% | 388,103 |
| Apr 29, 2026 | 474.75 | 483.95 | 462.00 | 464.50 | 464.50 | -1.56% | 542,301 |
| Apr 28, 2026 | 464.85 | 483.40 | 462.40 | 471.85 | 471.85 | 2.33% | 823,203 |
| Apr 27, 2026 | 437.90 | 466.40 | 435.30 | 461.10 | 461.10 | 6.20% | 799,856 |
| Apr 24, 2026 | 445.10 | 450.00 | 431.10 | 434.20 | 434.20 | -2.16% | 398,507 |
| Apr 23, 2026 | 453.65 | 457.95 | 441.95 | 443.80 | 443.80 | -2.50% | 340,241 |
| Apr 22, 2026 | 447.00 | 459.60 | 441.65 | 455.20 | 455.20 | 1.71% | 615,331 |
| Apr 21, 2026 | 421.90 | 453.55 | 421.30 | 447.55 | 447.55 | 6.38% | 1,249,389 |
| Apr 20, 2026 | 425.00 | 438.00 | 414.35 | 420.70 | 420.70 | -0.40% | 521,209 |
| Apr 17, 2026 | 425.00 | 425.30 | 417.55 | 422.40 | 422.40 | 0.32% | 409,639 |
| Apr 16, 2026 | 423.00 | 426.50 | 413.20 | 421.05 | 421.05 | 0.23% | 495,347 |
| Apr 15, 2026 | 404.90 | 424.10 | 399.00 | 420.10 | 420.10 | 5.75% | 992,016 |
| Apr 13, 2026 | 384.00 | 403.80 | 373.95 | 397.25 | 397.25 | 2.83% | 869,495 |
| Apr 10, 2026 | 370.90 | 389.00 | 370.90 | 386.30 | 386.30 | 5.33% | 638,742 |
| Apr 9, 2026 | 368.50 | 376.70 | 361.70 | 366.75 | 366.75 | -0.47% | 315,169 |
| Apr 8, 2026 | 383.00 | 383.00 | 356.35 | 368.50 | 368.50 | 4.32% | 958,980 |
| Apr 7, 2026 | 352.00 | 359.50 | 346.55 | 353.25 | 353.25 | 0.27% | 254,083 |
| Apr 6, 2026 | 353.00 | 355.00 | 340.70 | 352.30 | 352.30 | 0.37% | 270,441 |
| Apr 2, 2026 | 348.35 | 353.45 | 333.95 | 351.00 | 351.00 | 0.06% | 366,224 |
| Apr 1, 2026 | 326.10 | 354.95 | 326.10 | 350.80 | 350.80 | 8.99% | 648,889 |
| Mar 30, 2026 | 336.70 | 343.00 | 320.00 | 321.85 | 321.85 | -6.04% | 585,808 |
| Mar 27, 2026 | 352.00 | 353.05 | 336.40 | 342.55 | 342.55 | -3.37% | 525,826 |
| Mar 25, 2026 | 355.00 | 364.95 | 352.60 | 354.50 | 354.50 | 1.04% | 337,169 |
| Mar 24, 2026 | 354.55 | 358.00 | 347.55 | 350.85 | 350.85 | 0.95% | 434,820 |
| Mar 23, 2026 | 361.75 | 365.20 | 345.20 | 347.55 | 347.55 | -6.81% | 562,589 |
| Mar 20, 2026 | 371.10 | 382.00 | 370.00 | 372.95 | 372.95 | 0.89% | 292,668 |
| Mar 19, 2026 | 370.25 | 404.60 | 366.55 | 369.65 | 369.65 | -1.92% | 1,090,251 |
| Mar 18, 2026 | 355.00 | 382.00 | 354.10 | 376.90 | 376.90 | 7.06% | 651,752 |
| Mar 17, 2026 | 351.85 | 354.90 | 346.95 | 352.05 | 352.05 | 0.06% | 203,093 |
| Mar 16, 2026 | 357.45 | 360.55 | 343.15 | 351.85 | 351.85 | -1.01% | 492,272 |
| Mar 13, 2026 | 376.00 | 376.00 | 352.85 | 355.45 | 355.45 | -5.95% | 397,735 |
| Mar 12, 2026 | 378.30 | 384.00 | 368.75 | 377.95 | 377.95 | -0.09% | 228,666 |
| Mar 11, 2026 | 380.25 | 384.75 | 374.05 | 378.30 | 378.30 | 0.97% | 280,726 |
| Mar 10, 2026 | 375.00 | 379.80 | 367.90 | 374.65 | 374.65 | 0.94% | 397,765 |
| Mar 9, 2026 | 377.00 | 379.00 | 362.70 | 371.15 | 371.15 | -2.51% | 464,744 |
| Mar 6, 2026 | 390.50 | 391.95 | 377.10 | 380.70 | 380.70 | -2.50% | 485,747 |
| Mar 5, 2026 | 383.95 | 394.00 | 376.40 | 390.45 | 390.45 | 2.66% | 377,864 |
| 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 |