Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India · Delayed Price · Currency is INR 706.40
-4.10 (-0.58%)
May 29, 2026, 3:30 PM IST
Raymond Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 710.50 | 721.00 | 696.25 | 706.40 | 706.40 | -0.58% | 1,070,675 |
| May 27, 2026 | 714.15 | 724.80 | 709.00 | 710.50 | 710.50 | -1.58% | 168,682 |
| May 26, 2026 | 740.30 | 751.90 | 720.00 | 721.90 | 721.90 | -1.02% | 218,404 |
| May 25, 2026 | 713.00 | 733.85 | 713.00 | 729.35 | 729.35 | 2.36% | 170,727 |
| May 22, 2026 | 731.40 | 731.40 | 710.00 | 712.55 | 712.55 | -1.94% | 160,337 |
| May 21, 2026 | 735.00 | 738.95 | 723.00 | 726.65 | 726.65 | -0.10% | 138,167 |
| May 20, 2026 | 743.65 | 743.70 | 722.00 | 727.40 | 727.40 | -2.19% | 212,491 |
| May 19, 2026 | 756.50 | 757.00 | 738.80 | 743.65 | 743.65 | -0.81% | 170,505 |
| May 18, 2026 | 779.80 | 779.80 | 741.15 | 749.70 | 749.70 | -3.84% | 223,956 |
| May 15, 2026 | 795.00 | 797.40 | 776.05 | 779.60 | 779.60 | -2.15% | 97,677 |
| May 14, 2026 | 807.70 | 813.95 | 793.00 | 796.70 | 796.70 | -0.98% | 95,738 |
| May 13, 2026 | 780.05 | 832.00 | 780.00 | 804.55 | 804.55 | 3.14% | 493,021 |
| May 12, 2026 | 762.35 | 799.00 | 752.55 | 780.05 | 780.05 | 2.32% | 329,705 |
| May 11, 2026 | 772.10 | 780.00 | 751.55 | 762.35 | 762.35 | -3.33% | 175,841 |
| May 8, 2026 | 808.75 | 819.30 | 786.00 | 788.65 | 788.65 | -2.89% | 202,114 |
| May 7, 2026 | 828.35 | 838.00 | 786.00 | 812.15 | 812.15 | -1.96% | 792,873 |
| May 6, 2026 | 799.00 | 840.00 | 799.00 | 828.40 | 828.40 | 4.71% | 383,069 |
| May 5, 2026 | 795.00 | 798.90 | 782.55 | 791.15 | 791.15 | -0.32% | 80,790 |
| May 4, 2026 | 803.55 | 816.40 | 779.65 | 793.65 | 793.65 | -0.07% | 138,711 |
| Apr 30, 2026 | 793.75 | 804.35 | 789.30 | 794.20 | 794.20 | -1.45% | 52,055 |
| Apr 29, 2026 | 819.00 | 823.00 | 802.20 | 805.85 | 805.85 | -0.57% | 69,817 |
| Apr 28, 2026 | 809.00 | 819.00 | 802.05 | 810.45 | 810.45 | -0.19% | 61,452 |
| Apr 27, 2026 | 794.90 | 825.00 | 784.35 | 812.00 | 812.00 | 4.14% | 134,601 |
| Apr 24, 2026 | 801.05 | 809.00 | 773.60 | 779.70 | 779.70 | -2.79% | 87,551 |
| Apr 23, 2026 | 811.00 | 816.00 | 800.50 | 802.05 | 802.05 | -1.13% | 71,982 |
| Apr 22, 2026 | 809.20 | 823.00 | 804.80 | 811.20 | 811.20 | 0.24% | 79,280 |
| Apr 21, 2026 | 800.00 | 824.00 | 797.85 | 809.25 | 809.25 | 1.43% | 155,014 |
| Apr 20, 2026 | 809.80 | 811.80 | 787.10 | 797.85 | 797.85 | -0.69% | 119,004 |
| 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 |