Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 1,195.00
-18.05 (-1.49%)
Oct 1, 2026, 3:30 PM IST
Raymond Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 616.00 | 637.25 | 605.20 | 627.00 | 627.00 | 1.96% | 928,797 |
| Aug 7, 2026 | 624.45 | 633.75 | 603.00 | 614.95 | 614.95 | -2.02% | 393,843 |
| Aug 6, 2026 | 640.00 | 641.00 | 624.80 | 627.60 | 627.60 | -0.29% | 450,599 |
| Aug 5, 2026 | 607.50 | 638.45 | 604.05 | 629.40 | 629.40 | 4.02% | 925,208 |
| Aug 4, 2026 | 606.00 | 608.40 | 595.05 | 605.10 | 605.10 | 0.51% | 548,439 |
| Aug 3, 2026 | 589.40 | 609.30 | 584.05 | 602.00 | 602.00 | 3.78% | 668,558 |
| Jul 31, 2026 | 584.90 | 592.00 | 577.60 | 580.10 | 580.10 | -0.36% | 223,644 |
| 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 |