Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India · Delayed Price · Currency is INR 1,215.40
+17.90 (1.49%)
At close: Oct 9, 2025
Raymond Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,199.00 | 1,232.00 | 1,182.00 | 1,215.40 | 1,215.40 | 1.49% | 98,203 |
| Oct 8, 2025 | 1,170.20 | 1,208.70 | 1,160.00 | 1,197.50 | 1,197.50 | 1.90% | 128,476 |
| Oct 7, 2025 | 1,164.30 | 1,188.80 | 1,164.00 | 1,175.20 | 1,175.20 | 1.06% | 67,365 |
| Oct 6, 2025 | 1,165.00 | 1,172.00 | 1,141.80 | 1,162.90 | 1,162.90 | -0.09% | 75,428 |
| Oct 3, 2025 | 1,185.00 | 1,187.70 | 1,155.30 | 1,163.90 | 1,163.90 | -1.45% | 67,133 |
| Oct 1, 2025 | 1,166.90 | 1,198.30 | 1,157.10 | 1,181.00 | 1,181.00 | 1.71% | 94,067 |
| Sep 30, 2025 | 1,154.80 | 1,179.90 | 1,111.10 | 1,161.10 | 1,161.10 | 0.41% | 171,160 |
| Sep 29, 2025 | 1,205.70 | 1,210.40 | 1,142.70 | 1,156.40 | 1,156.40 | -4.09% | 374,091 |
| Sep 26, 2025 | 1,246.00 | 1,251.70 | 1,201.00 | 1,205.70 | 1,205.70 | -3.88% | 83,735 |
| Sep 25, 2025 | 1,267.10 | 1,267.10 | 1,238.00 | 1,254.40 | 1,254.40 | -0.73% | 64,436 |
| Sep 24, 2025 | 1,272.00 | 1,292.00 | 1,242.60 | 1,263.60 | 1,263.60 | -0.28% | 57,761 |
| Sep 23, 2025 | 1,248.00 | 1,291.90 | 1,227.30 | 1,267.20 | 1,267.20 | 1.16% | 136,973 |
| Sep 22, 2025 | 1,279.90 | 1,284.90 | 1,241.00 | 1,252.70 | 1,252.70 | -1.42% | 106,943 |
| Sep 19, 2025 | 1,312.50 | 1,319.60 | 1,249.40 | 1,270.80 | 1,270.80 | -3.17% | 114,684 |
| Sep 18, 2025 | 1,327.00 | 1,328.90 | 1,303.50 | 1,312.40 | 1,312.40 | -0.66% | 71,514 |
| Sep 17, 2025 | 1,337.00 | 1,349.00 | 1,312.00 | 1,321.10 | 1,321.10 | -0.65% | 108,099 |
| Sep 16, 2025 | 1,302.60 | 1,350.00 | 1,293.20 | 1,329.80 | 1,329.80 | 2.09% | 214,647 |
| Sep 15, 2025 | 1,318.00 | 1,324.90 | 1,288.50 | 1,302.60 | 1,302.60 | -1.46% | 114,526 |
| Sep 12, 2025 | 1,297.20 | 1,350.00 | 1,292.00 | 1,321.90 | 1,321.90 | 2.51% | 253,648 |
| Sep 11, 2025 | 1,309.00 | 1,309.80 | 1,282.80 | 1,289.50 | 1,289.50 | -1.50% | 92,223 |
| Sep 10, 2025 | 1,291.00 | 1,337.70 | 1,288.80 | 1,309.10 | 1,309.10 | 2.09% | 339,291 |
| Sep 9, 2025 | 1,220.80 | 1,322.90 | 1,220.80 | 1,282.30 | 1,282.30 | 4.35% | 1,278,751 |
| Sep 8, 2025 | 1,232.00 | 1,260.90 | 1,221.20 | 1,228.80 | 1,228.80 | -0.36% | 74,893 |
| Sep 5, 2025 | 1,235.00 | 1,257.70 | 1,225.00 | 1,233.30 | 1,233.30 | -0.57% | 76,367 |
| Sep 4, 2025 | 1,258.20 | 1,290.00 | 1,224.00 | 1,240.40 | 1,240.40 | -0.23% | 276,131 |
| Sep 3, 2025 | 1,200.00 | 1,284.40 | 1,186.60 | 1,243.30 | 1,243.30 | 4.43% | 512,495 |
| Sep 2, 2025 | 1,120.10 | 1,224.90 | 1,119.00 | 1,190.60 | 1,190.60 | 6.54% | 496,340 |
| Sep 1, 2025 | 1,108.80 | 1,128.00 | 1,108.80 | 1,117.50 | 1,117.50 | 1.05% | 43,149 |
| Aug 29, 2025 | 1,123.40 | 1,137.90 | 1,100.80 | 1,105.90 | 1,105.90 | -1.43% | 63,330 |
| Aug 28, 2025 | 1,130.60 | 1,144.40 | 1,111.40 | 1,122.00 | 1,122.00 | -2.75% | 99,887 |
| Aug 26, 2025 | 1,179.40 | 1,179.60 | 1,141.00 | 1,153.70 | 1,153.70 | -2.18% | 80,366 |
| Aug 25, 2025 | 1,156.00 | 1,231.00 | 1,136.00 | 1,179.40 | 1,179.40 | 1.70% | 333,665 |
| Aug 22, 2025 | 1,175.00 | 1,190.80 | 1,151.30 | 1,159.70 | 1,159.70 | -2.21% | 125,098 |
| Aug 21, 2025 | 1,240.00 | 1,240.00 | 1,180.00 | 1,185.90 | 1,185.90 | -4.36% | 205,761 |
| Aug 20, 2025 | 1,195.20 | 1,270.00 | 1,180.00 | 1,240.00 | 1,240.00 | 3.30% | 1,224,219 |
| Aug 19, 2025 | 1,105.60 | 1,218.00 | 1,090.00 | 1,200.40 | 1,200.40 | 10.23% | 1,282,412 |
| Aug 18, 2025 | 1,052.00 | 1,124.70 | 1,032.20 | 1,089.00 | 1,089.00 | 5.51% | 276,154 |
| Aug 14, 2025 | 1,044.50 | 1,056.90 | 1,027.70 | 1,032.10 | 1,032.10 | -0.82% | 55,718 |
| Aug 13, 2025 | 1,059.80 | 1,074.10 | 1,035.30 | 1,040.60 | 1,040.60 | -1.81% | 75,920 |
| Aug 12, 2025 | 1,094.40 | 1,108.10 | 1,055.00 | 1,059.80 | 1,059.80 | -2.54% | 84,044 |
| Aug 11, 2025 | 1,087.00 | 1,103.00 | 1,075.00 | 1,087.40 | 1,087.40 | 0.19% | 51,922 |
| Aug 8, 2025 | 1,128.90 | 1,132.30 | 1,080.00 | 1,085.30 | 1,085.30 | -3.88% | 82,558 |
| Aug 7, 2025 | 1,124.50 | 1,157.10 | 1,105.10 | 1,129.10 | 1,129.10 | 0.41% | 204,074 |
| Aug 6, 2025 | 1,190.00 | 1,190.00 | 1,110.00 | 1,124.50 | 1,124.50 | -4.30% | 163,881 |
| Aug 5, 2025 | 1,204.80 | 1,221.90 | 1,166.20 | 1,175.00 | 1,175.00 | -1.73% | 98,112 |
| Aug 4, 2025 | 1,171.50 | 1,208.90 | 1,151.30 | 1,195.70 | 1,195.70 | 2.07% | 169,491 |
| Aug 1, 2025 | 1,158.00 | 1,179.00 | 1,136.10 | 1,171.40 | 1,171.40 | 2.00% | 129,829 |
| Jul 31, 2025 | 1,100.00 | 1,156.50 | 1,075.00 | 1,148.40 | 1,148.40 | 2.10% | 161,028 |
| Jul 30, 2025 | 1,119.00 | 1,143.90 | 1,116.20 | 1,124.80 | 1,124.80 | -0.47% | 57,711 |
| Jul 29, 2025 | 1,081.20 | 1,134.90 | 1,069.90 | 1,130.10 | 1,130.10 | 3.70% | 159,901 |