Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 1,096.00
+7.10 (0.65%)
Oct 22, 2026, 3:29 PM IST
Raymond Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,079.90 | 1,102.90 | 1,035.10 | 1,096.00 | 1,096.00 | 0.65% | 839,590 |
| Oct 21, 2026 | 1,124.00 | 1,135.80 | 1,031.00 | 1,088.90 | 1,088.90 | -3.69% | 1,081,572 |
| Oct 19, 2026 | 1,131.10 | 1,140.80 | 1,090.30 | 1,130.60 | 1,130.60 | -0.29% | 627,417 |
| Oct 16, 2026 | 1,140.50 | 1,171.40 | 1,121.00 | 1,133.90 | 1,133.90 | -0.72% | 513,640 |
| Oct 15, 2026 | 1,186.80 | 1,188.40 | 1,120.00 | 1,142.10 | 1,142.10 | -3.71% | 558,292 |
| Oct 14, 2026 | 1,146.00 | 1,209.00 | 1,141.00 | 1,186.10 | 1,186.10 | 2.27% | 917,341 |
| Oct 13, 2026 | 1,156.00 | 1,172.00 | 1,115.00 | 1,159.80 | 1,159.80 | 0.16% | 825,059 |
| Oct 12, 2026 | 1,193.10 | 1,217.90 | 1,151.00 | 1,157.90 | 1,157.90 | -2.42% | 606,608 |
| Oct 9, 2026 | 1,182.10 | 1,209.80 | 1,143.20 | 1,186.60 | 1,186.60 | 1.67% | 1,248,779 |
| Oct 8, 2026 | 1,218.70 | 1,226.00 | 1,136.20 | 1,167.10 | 1,167.10 | -3.28% | 1,649,827 |
| Oct 7, 2026 | 1,287.50 | 1,289.20 | 1,193.70 | 1,206.70 | 1,206.70 | -6.77% | 1,774,220 |
| Oct 6, 2026 | 1,312.80 | 1,339.00 | 1,271.70 | 1,294.30 | 1,294.30 | -0.49% | 1,955,260 |
| Oct 5, 2026 | 1,198.00 | 1,316.90 | 1,198.00 | 1,300.70 | 1,300.70 | 8.65% | 2,241,963 |
| Oct 1, 2026 | 1,205.00 | 1,209.90 | 1,167.00 | 1,197.20 | 1,197.20 | -1.31% | 1,191,490 |
| Sep 30, 2026 | 1,185.75 | 1,241.00 | 1,185.40 | 1,213.05 | 1,213.05 | 2.30% | 1,545,036 |
| Sep 29, 2026 | 1,183.40 | 1,203.85 | 1,162.50 | 1,185.75 | 1,185.75 | 0.49% | 1,469,467 |
| Sep 28, 2026 | 1,193.75 | 1,236.00 | 1,142.00 | 1,179.95 | 1,179.95 | -1.40% | 4,864,233 |
| Sep 25, 2026 | 1,208.90 | 1,223.85 | 1,172.00 | 1,196.65 | 1,196.65 | -0.60% | 3,100,301 |
| Sep 24, 2026 | 1,114.65 | 1,221.00 | 1,100.00 | 1,203.85 | 1,203.85 | 8.00% | 7,466,499 |
| Sep 23, 2026 | 1,130.05 | 1,137.00 | 1,074.40 | 1,114.65 | 1,114.65 | -0.21% | 4,461,009 |
| Sep 22, 2026 | 1,090.00 | 1,193.40 | 1,089.95 | 1,116.95 | 1,116.95 | 2.95% | 4,950,372 |
| Sep 21, 2026 | 978.00 | 1,120.00 | 969.95 | 1,084.95 | 1,084.95 | 10.94% | 6,712,338 |
| Sep 18, 2026 | 982.00 | 1,008.65 | 970.00 | 978.00 | 978.00 | -0.02% | 2,069,600 |
| Sep 17, 2026 | 993.90 | 1,008.70 | 966.05 | 978.20 | 978.20 | -1.58% | 3,634,141 |
| Sep 16, 2026 | 1,000.00 | 1,058.00 | 937.30 | 993.90 | 993.90 | -0.21% | 12,662,239 |
| Sep 15, 2026 | 1,015.60 | 1,122.00 | 971.30 | 995.95 | 995.95 | -0.68% | 22,726,056 |
| Sep 11, 2026 | 853.85 | 1,024.50 | 835.05 | 1,002.80 | 1,002.80 | 17.44% | 16,245,056 |
| Sep 10, 2026 | 811.05 | 859.40 | 810.45 | 853.85 | 853.85 | 5.62% | 3,307,236 |
| Sep 9, 2026 | 834.50 | 834.50 | 773.50 | 808.45 | 808.45 | -5.75% | 5,497,465 |
| Sep 8, 2026 | 775.00 | 869.00 | 775.00 | 857.80 | 857.80 | 11.06% | 13,357,784 |
| Sep 7, 2026 | 740.85 | 789.60 | 736.30 | 772.40 | 772.40 | 4.26% | 3,293,248 |
| Sep 4, 2026 | 752.30 | 756.80 | 733.05 | 740.85 | 740.85 | -2.25% | 1,867,268 |
| Sep 3, 2026 | 672.20 | 765.00 | 672.20 | 757.90 | 757.90 | 13.59% | 16,593,917 |
| Sep 2, 2026 | 632.90 | 674.90 | 625.30 | 667.25 | 667.25 | 5.03% | 2,180,718 |
| Sep 1, 2026 | 631.50 | 644.00 | 626.25 | 635.30 | 635.30 | 0.55% | 300,895 |
| Aug 31, 2026 | 626.95 | 640.75 | 620.10 | 631.85 | 631.85 | 0.80% | 363,188 |
| Aug 28, 2026 | 614.00 | 630.00 | 612.10 | 626.85 | 626.85 | 2.09% | 285,076 |
| Aug 27, 2026 | 624.15 | 625.65 | 611.00 | 614.00 | 614.00 | -1.14% | 342,690 |
| Aug 26, 2026 | 630.00 | 634.00 | 620.00 | 621.05 | 621.05 | -0.98% | 610,073 |
| Aug 25, 2026 | 632.00 | 638.40 | 618.05 | 627.20 | 627.20 | -0.79% | 394,760 |
| Aug 24, 2026 | 645.00 | 645.00 | 631.00 | 632.20 | 632.20 | -1.70% | 240,663 |
| Aug 21, 2026 | 654.90 | 654.90 | 640.10 | 643.15 | 643.15 | -2.06% | 271,355 |
| Aug 20, 2026 | 633.00 | 658.95 | 630.00 | 656.65 | 656.65 | 4.15% | 734,695 |
| Aug 19, 2026 | 624.25 | 644.55 | 621.95 | 630.50 | 630.50 | 0.88% | 453,757 |
| Aug 18, 2026 | 649.75 | 658.00 | 621.00 | 625.00 | 625.00 | -3.53% | 733,844 |
| Aug 17, 2026 | 634.80 | 648.90 | 628.00 | 647.85 | 647.85 | 1.95% | 1,136,588 |
| Aug 14, 2026 | 643.50 | 644.80 | 630.25 | 635.45 | 635.45 | -1.02% | 273,383 |
| Aug 13, 2026 | 616.85 | 645.40 | 614.55 | 642.00 | 642.00 | 3.72% | 921,893 |
| Aug 12, 2026 | 623.75 | 623.75 | 612.05 | 618.95 | 618.95 | -0.86% | 717,601 |
| Aug 11, 2026 | 630.00 | 638.25 | 621.10 | 624.30 | 624.30 | -0.43% | 275,238 |