Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India · Delayed Price · Currency is INR 793.00
-10.80 (-1.34%)
Apr 20, 2026, 3:29 PM IST
Raymond Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 809.80 | 809.80 | 787.10 | 798.20 | - | -0.65% | 35,980 |
| Apr 17, 2026 | 810.00 | 833.05 | 800.00 | 803.40 | 803.40 | -0.19% | 205,025 |
| Apr 16, 2026 | 820.00 | 820.00 | 793.05 | 804.95 | 804.95 | 0.74% | 207,106 |
| Apr 15, 2026 | 821.50 | 821.50 | 796.00 | 799.05 | 799.05 | 0.55% | 184,667 |
| Apr 13, 2026 | 789.05 | 812.40 | 762.00 | 794.65 | 794.65 | -1.19% | 159,095 |
| Apr 10, 2026 | 789.90 | 810.00 | 785.65 | 804.20 | 804.20 | 2.62% | 119,538 |
| Apr 9, 2026 | 806.00 | 817.90 | 781.60 | 783.65 | 783.65 | -2.74% | 134,154 |
| Apr 8, 2026 | 815.00 | 825.00 | 798.05 | 805.70 | 805.70 | 2.37% | 235,635 |
| Apr 7, 2026 | 798.20 | 808.90 | 784.40 | 787.05 | 787.05 | -1.12% | 65,548 |
| Apr 6, 2026 | 797.95 | 800.00 | 772.55 | 795.95 | 795.95 | 2.24% | 124,981 |
| Apr 2, 2026 | 770.60 | 786.45 | 749.55 | 778.50 | 778.50 | -1.01% | 94,661 |
| Apr 1, 2026 | 770.00 | 804.00 | 770.00 | 786.45 | 786.45 | 4.08% | 166,436 |
| Mar 30, 2026 | 758.00 | 770.35 | 725.20 | 755.65 | 755.65 | -2.50% | 296,059 |
| Mar 27, 2026 | 752.15 | 788.00 | 727.40 | 775.05 | 775.05 | 2.09% | 362,163 |
| Mar 25, 2026 | 749.80 | 789.00 | 742.15 | 759.15 | 759.15 | 2.69% | 304,790 |
| Mar 24, 2026 | 797.80 | 797.80 | 729.00 | 739.25 | 739.25 | -5.41% | 469,384 |
| Mar 23, 2026 | 859.00 | 859.00 | 775.00 | 781.55 | 781.55 | -10.08% | 204,924 |
| Mar 20, 2026 | 811.75 | 889.00 | 804.40 | 869.20 | 869.20 | 8.08% | 561,700 |
| Mar 19, 2026 | 834.40 | 834.40 | 796.00 | 804.20 | 804.20 | -4.87% | 75,008 |
| Mar 18, 2026 | 792.40 | 879.00 | 781.15 | 845.40 | 845.40 | 6.99% | 409,325 |
| Mar 17, 2026 | 745.00 | 828.90 | 737.00 | 790.15 | 790.15 | 7.10% | 150,125 |
| Mar 16, 2026 | 752.00 | 757.95 | 727.00 | 737.75 | 737.75 | -1.89% | 145,390 |
| Mar 13, 2026 | 785.10 | 787.65 | 740.60 | 752.00 | 752.00 | -4.53% | 113,921 |
| Mar 12, 2026 | 795.00 | 803.55 | 776.00 | 787.65 | 787.65 | -1.40% | 93,493 |
| Mar 11, 2026 | 820.00 | 832.70 | 795.00 | 798.85 | 798.85 | -1.77% | 64,973 |
| Mar 10, 2026 | 809.95 | 818.90 | 802.00 | 813.25 | 813.25 | 1.18% | 89,733 |
| Mar 9, 2026 | 800.00 | 834.95 | 794.00 | 803.80 | 803.80 | -0.86% | 139,760 |
| Mar 6, 2026 | 833.85 | 842.55 | 803.15 | 810.80 | 810.80 | -3.26% | 102,474 |
| Mar 5, 2026 | 849.70 | 866.40 | 822.05 | 838.15 | 838.15 | -0.94% | 100,119 |
| Mar 4, 2026 | 849.00 | 858.60 | 837.90 | 846.10 | 846.10 | -2.44% | 76,465 |
| Mar 2, 2026 | 861.00 | 890.05 | 850.30 | 867.30 | 867.30 | -1.51% | 115,807 |
| Feb 27, 2026 | 892.70 | 899.50 | 875.40 | 880.60 | 880.60 | -2.00% | 40,057 |
| Feb 26, 2026 | 897.90 | 916.30 | 894.50 | 898.60 | 898.60 | 0.08% | 27,856 |
| Feb 25, 2026 | 912.00 | 935.20 | 890.00 | 897.90 | 897.90 | 0.38% | 63,221 |
| Feb 24, 2026 | 901.00 | 904.90 | 885.00 | 894.50 | 894.50 | -0.78% | 55,720 |
| Feb 23, 2026 | 910.20 | 929.50 | 891.00 | 901.50 | 901.50 | -0.92% | 63,868 |
| Feb 20, 2026 | 924.90 | 927.40 | 906.70 | 909.90 | 909.90 | -1.49% | 43,923 |
| Feb 19, 2026 | 943.00 | 948.40 | 920.00 | 923.70 | 923.70 | -2.19% | 46,558 |
| Feb 18, 2026 | 945.00 | 958.90 | 939.00 | 944.40 | 944.40 | -0.62% | 51,561 |
| Feb 17, 2026 | 942.00 | 962.00 | 926.80 | 950.30 | 950.30 | 0.89% | 45,461 |
| Feb 16, 2026 | 951.20 | 960.00 | 927.90 | 941.90 | 941.90 | -0.98% | 54,056 |
| Feb 13, 2026 | 987.00 | 987.00 | 947.50 | 951.20 | 951.20 | -3.76% | 92,722 |
| Feb 12, 2026 | 975.30 | 996.90 | 975.30 | 988.40 | 988.40 | -0.33% | 38,536 |
| Feb 11, 2026 | 1,025.00 | 1,033.20 | 987.70 | 991.70 | 991.70 | -2.76% | 72,232 |
| Feb 10, 2026 | 1,035.00 | 1,047.60 | 1,014.00 | 1,019.90 | 1,019.90 | -1.57% | 70,185 |
| Feb 9, 2026 | 1,002.00 | 1,039.90 | 999.90 | 1,036.20 | 1,036.20 | 4.46% | 87,277 |
| Feb 6, 2026 | 993.00 | 997.80 | 973.00 | 992.00 | 992.00 | -0.54% | 70,127 |
| Feb 5, 2026 | 1,036.00 | 1,037.50 | 990.90 | 997.40 | 997.40 | -3.70% | 70,273 |
| Feb 4, 2026 | 1,016.00 | 1,041.30 | 1,001.30 | 1,035.70 | 1,035.70 | 1.69% | 83,709 |
| Feb 3, 2026 | 1,078.00 | 1,081.00 | 1,011.40 | 1,018.50 | 1,018.50 | 3.29% | 284,902 |