Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 582.20
-6.30 (-1.07%)
Jul 30, 2026, 3:30 PM IST
Raymond Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 585.10 | 588.45 | 577.50 | 582.20 | 582.20 | -1.07% | 177,992 |
| Jul 29, 2026 | 580.00 | 595.00 | 571.45 | 588.50 | 588.50 | 2.03% | 281,164 |
| Jul 28, 2026 | 593.95 | 599.45 | 571.55 | 576.80 | 576.80 | -3.06% | 400,617 |
| Jul 27, 2026 | 598.00 | 603.05 | 585.25 | 595.00 | 595.00 | 1.12% | 781,629 |
| Jul 24, 2026 | 602.00 | 602.10 | 581.55 | 588.40 | 588.40 | -2.84% | 358,794 |
| Jul 23, 2026 | 601.00 | 620.75 | 599.05 | 605.60 | 605.60 | -0.07% | 279,796 |
| Jul 22, 2026 | 606.00 | 610.70 | 598.80 | 606.05 | 606.05 | -0.27% | 265,926 |
| Jul 21, 2026 | 616.75 | 627.30 | 606.00 | 607.70 | 607.70 | -0.84% | 402,816 |
| Jul 20, 2026 | 607.20 | 617.20 | 601.05 | 612.85 | 612.85 | 1.34% | 615,151 |
| Jul 17, 2026 | 611.10 | 612.95 | 593.00 | 604.75 | 604.75 | -1.45% | 431,397 |
| Jul 16, 2026 | 611.90 | 631.00 | 608.10 | 613.65 | 613.65 | 0.71% | 426,933 |
| Jul 15, 2026 | 625.00 | 625.05 | 600.40 | 609.30 | 609.30 | -1.58% | 467,830 |
| Jul 14, 2026 | 625.45 | 646.00 | 613.55 | 619.10 | 619.10 | -1.02% | 740,270 |
| Jul 13, 2026 | 630.70 | 634.00 | 620.00 | 625.50 | 625.50 | -0.98% | 348,369 |
| Jul 10, 2026 | 624.90 | 638.65 | 624.90 | 631.70 | 631.70 | 1.80% | 526,003 |
| Jul 9, 2026 | 595.80 | 640.00 | 595.00 | 620.55 | 620.55 | 4.20% | 1,366,554 |
| Jul 8, 2026 | 607.00 | 627.75 | 590.60 | 595.55 | 595.55 | -2.42% | 771,282 |
| Jul 7, 2026 | 629.00 | 629.05 | 606.40 | 610.35 | 610.35 | -2.01% | 491,328 |
| Jul 6, 2026 | 607.00 | 632.00 | 607.00 | 622.85 | 622.85 | 2.46% | 1,578,638 |
| Jul 3, 2026 | 593.70 | 614.90 | 587.10 | 607.90 | 607.90 | 2.97% | 646,662 |
| Jul 2, 2026 | 595.00 | 595.00 | 583.00 | 590.35 | 590.35 | -0.15% | 182,188 |
| Jul 1, 2026 | 582.00 | 598.95 | 580.00 | 591.25 | 591.25 | 1.62% | 353,831 |
| Jun 30, 2026 | 584.70 | 589.45 | 578.80 | 581.80 | 581.80 | -0.27% | 229,560 |
| Jun 29, 2026 | 591.80 | 591.80 | 578.25 | 583.40 | 583.40 | -1.50% | 298,719 |
| Jun 25, 2026 | 608.15 | 610.90 | 588.00 | 592.30 | 592.30 | -2.30% | 406,067 |
| Jun 24, 2026 | 598.95 | 617.90 | 590.95 | 606.25 | 606.25 | 2.26% | 993,403 |
| Jun 23, 2026 | 603.00 | 608.95 | 585.05 | 592.85 | 592.85 | -1.27% | 919,120 |
| Jun 22, 2026 | 590.00 | 602.20 | 586.60 | 600.45 | 600.45 | 2.39% | 622,275 |
| Jun 19, 2026 | 586.10 | 596.45 | 582.25 | 586.45 | 586.45 | -0.48% | 403,104 |
| Jun 18, 2026 | 598.05 | 601.70 | 585.15 | 589.25 | 589.25 | -0.44% | 388,943 |
| Jun 17, 2026 | 591.05 | 596.95 | 584.25 | 591.85 | 591.85 | 0.30% | 372,125 |
| Jun 16, 2026 | 595.40 | 606.85 | 587.60 | 590.10 | 590.10 | -0.30% | 461,526 |
| Jun 15, 2026 | 588.00 | 614.95 | 585.10 | 591.90 | 591.90 | 1.93% | 1,031,884 |
| Jun 12, 2026 | 563.90 | 586.00 | 562.55 | 580.70 | 580.70 | 4.62% | 841,218 |
| Jun 11, 2026 | 555.00 | 572.90 | 551.70 | 555.05 | 555.05 | 0.39% | 917,888 |
| Jun 10, 2026 | 537.90 | 565.00 | 537.90 | 552.90 | 552.90 | 3.15% | 1,148,209 |
| Jun 9, 2026 | 511.10 | 539.40 | 511.10 | 536.00 | 536.00 | 5.01% | 785,097 |
| Jun 8, 2026 | 501.00 | 520.95 | 497.40 | 510.45 | 510.45 | 0.07% | 500,536 |
| Jun 5, 2026 | 521.80 | 525.45 | 506.00 | 510.10 | 510.10 | -2.23% | 559,109 |
| Jun 4, 2026 | 510.00 | 534.60 | 510.00 | 521.75 | 521.75 | 1.32% | 544,014 |
| Jun 3, 2026 | 533.70 | 536.70 | 512.90 | 514.95 | 514.95 | -3.19% | 431,005 |
| Jun 2, 2026 | 527.30 | 538.20 | 517.30 | 531.90 | 531.90 | 0.36% | 550,679 |
| Jun 1, 2026 | 545.00 | 555.80 | 524.50 | 530.00 | 530.00 | -1.92% | 779,611 |
| May 29, 2026 | 533.45 | 548.95 | 521.00 | 540.40 | 540.40 | 1.58% | 932,270 |
| May 27, 2026 | 556.00 | 559.20 | 520.90 | 532.00 | 532.00 | -3.60% | 1,154,486 |
| May 26, 2026 | 555.00 | 567.20 | 546.15 | 551.85 | 551.85 | -1.26% | 691,273 |
| May 25, 2026 | 557.05 | 569.00 | 548.60 | 558.90 | 558.90 | 1.09% | 858,125 |
| May 22, 2026 | 546.50 | 557.50 | 537.15 | 552.85 | 552.85 | 2.10% | 882,309 |
| May 21, 2026 | 545.00 | 559.95 | 535.00 | 541.50 | 541.50 | - | 1,003,563 |
| May 20, 2026 | 520.00 | 551.30 | 509.85 | 541.50 | 541.50 | 4.12% | 2,395,859 |