Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India · Delayed Price · Currency is INR 1,040.60
-19.20 (-1.81%)
At close: Aug 13, 2025, 3:30 PM IST
Raymond Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,059.80 | 1,074.10 | 1,035.30 | 1,040.60 | - | -1.81% | 75,920 |
| Aug 12, 2025 | 1,094.40 | 1,108.10 | 1,055.00 | 1,059.80 | - | -2.54% | 84,044 |
| Aug 11, 2025 | 1,087.00 | 1,103.00 | 1,075.00 | 1,087.40 | - | 0.19% | 51,922 |
| Aug 8, 2025 | 1,128.90 | 1,132.30 | 1,080.00 | 1,085.30 | - | -3.88% | 82,558 |
| Aug 7, 2025 | 1,124.50 | 1,157.10 | 1,105.10 | 1,129.10 | - | 0.41% | 204,074 |
| Aug 6, 2025 | 1,190.00 | 1,190.00 | 1,110.00 | 1,124.50 | - | -4.30% | 163,881 |
| Aug 5, 2025 | 1,204.80 | 1,221.90 | 1,166.20 | 1,175.00 | - | -1.73% | 98,112 |
| Aug 4, 2025 | 1,171.50 | 1,208.90 | 1,151.30 | 1,195.70 | - | 2.07% | 169,491 |
| Aug 1, 2025 | 1,158.00 | 1,179.00 | 1,136.10 | 1,171.40 | - | 2.00% | 129,829 |
| Jul 31, 2025 | 1,100.00 | 1,156.50 | 1,075.00 | 1,148.40 | - | 2.10% | 161,028 |
| Jul 30, 2025 | 1,119.00 | 1,143.90 | 1,116.20 | 1,124.80 | - | -0.47% | 57,711 |
| Jul 29, 2025 | 1,081.20 | 1,134.90 | 1,069.90 | 1,130.10 | - | 3.70% | 159,901 |
| Jul 28, 2025 | 1,095.50 | 1,104.50 | 1,074.70 | 1,089.80 | - | -0.71% | 95,100 |
| Jul 25, 2025 | 1,130.00 | 1,133.90 | 1,091.00 | 1,097.60 | - | -2.85% | 138,087 |
| Jul 24, 2025 | 1,125.30 | 1,165.50 | 1,114.00 | 1,129.80 | - | 1.15% | 337,877 |
| Jul 23, 2025 | 1,153.00 | 1,161.90 | 1,109.30 | 1,116.90 | - | -2.91% | 212,578 |
| Jul 22, 2025 | 1,209.90 | 1,209.90 | 1,145.70 | 1,150.40 | - | -4.12% | 158,450 |
| Jul 21, 2025 | 1,196.00 | 1,218.40 | 1,186.10 | 1,199.80 | - | 0.31% | 134,135 |
| Jul 18, 2025 | 1,224.80 | 1,242.70 | 1,177.20 | 1,196.10 | - | -2.33% | 216,610 |
| Jul 17, 2025 | 1,237.10 | 1,244.40 | 1,222.60 | 1,224.60 | - | -1.01% | 88,702 |
| Jul 16, 2025 | 1,264.20 | 1,272.50 | 1,229.90 | 1,237.10 | - | -1.83% | 166,753 |
| Jul 15, 2025 | 1,269.20 | 1,292.70 | 1,256.00 | 1,260.20 | - | -0.71% | 116,162 |
| Jul 14, 2025 | 1,267.70 | 1,282.70 | 1,253.00 | 1,269.20 | - | -0.09% | 158,106 |
| Jul 11, 2025 | 1,315.00 | 1,356.70 | 1,262.30 | 1,270.40 | - | -3.77% | 389,076 |
| Jul 10, 2025 | 1,330.30 | 1,339.90 | 1,312.20 | 1,320.20 | - | -0.05% | 118,435 |
| Jul 9, 2025 | 1,323.00 | 1,349.40 | 1,310.00 | 1,320.80 | - | 0.30% | 338,385 |
| Jul 8, 2025 | 1,256.00 | 1,366.00 | 1,255.10 | 1,316.80 | - | 5.13% | 2,031,422 |
| Jul 7, 2025 | 1,284.00 | 1,287.30 | 1,248.80 | 1,252.50 | - | -2.42% | 137,582 |
| Jul 4, 2025 | 1,240.80 | 1,315.00 | 1,240.10 | 1,283.60 | - | 3.45% | 695,910 |
| Jul 3, 2025 | 1,255.00 | 1,255.60 | 1,230.00 | 1,240.80 | - | -0.68% | 139,811 |
| Jul 2, 2025 | 1,280.00 | 1,285.40 | 1,241.00 | 1,249.30 | - | -2.66% | 249,749 |
| Jul 1, 2025 | 1,305.10 | 1,343.30 | 1,275.00 | 1,283.50 | - | -1.95% | 1,088,486 |
| Jun 30, 2025 | 1,246.00 | 1,411.90 | 1,209.50 | 1,309.00 | - | 7.09% | 5,685,615 |
| Jun 27, 2025 | 1,173.30 | 1,234.50 | 1,168.60 | 1,222.30 | - | 5.94% | 1,204,447 |
| Jun 26, 2025 | 1,100.00 | 1,190.00 | 1,091.50 | 1,153.80 | - | 5.99% | 1,639,265 |
| Jun 25, 2025 | 1,060.00 | 1,108.40 | 1,057.30 | 1,088.60 | - | 3.09% | 120,644 |
| Jun 24, 2025 | 1,072.20 | 1,079.40 | 1,052.30 | 1,056.00 | - | 0.08% | 68,088 |
| Jun 23, 2025 | 1,035.00 | 1,060.90 | 1,031.90 | 1,055.20 | - | 1.62% | 65,540 |
| Jun 20, 2025 | 1,069.00 | 1,079.90 | 1,031.20 | 1,038.40 | - | -2.16% | 160,393 |
| Jun 19, 2025 | 1,059.90 | 1,069.00 | 1,026.90 | 1,061.30 | - | 0.22% | 150,042 |
| Jun 18, 2025 | 1,070.00 | 1,079.50 | 1,051.00 | 1,059.00 | - | -1.76% | 91,721 |
| Jun 17, 2025 | 1,094.00 | 1,111.60 | 1,065.70 | 1,078.00 | - | -1.40% | 92,943 |
| Jun 16, 2025 | 1,085.00 | 1,102.80 | 1,081.00 | 1,093.30 | - | -0.23% | 67,023 |
| Jun 13, 2025 | 1,118.80 | 1,119.00 | 1,085.60 | 1,095.80 | - | -2.87% | 124,158 |
| Jun 12, 2025 | 1,120.00 | 1,156.10 | 1,104.60 | 1,128.20 | - | 0.74% | 239,992 |
| Jun 11, 2025 | 1,130.00 | 1,170.00 | 1,112.20 | 1,119.90 | - | 0.93% | 332,440 |
| Jun 10, 2025 | 1,088.00 | 1,145.00 | 1,078.30 | 1,109.60 | - | 2.04% | 412,938 |
| Jun 9, 2025 | 1,055.00 | 1,108.80 | 1,044.60 | 1,087.40 | - | 3.86% | 244,594 |
| Jun 6, 2025 | 1,045.00 | 1,057.20 | 1,033.20 | 1,047.00 | - | 0.07% | 102,333 |
| Jun 5, 2025 | 1,020.00 | 1,064.70 | 1,015.00 | 1,046.30 | - | 2.97% | 299,612 |