Raymond Limited (NSE:RAYMOND)
India · Delayed Price · Currency is INR 656.65
+26.15 (4.15%)
Aug 20, 2026, 3:30 PM IST
Raymond Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |