Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India · Delayed Price · Currency is INR 625.00
-17.05 (-2.66%)
Oct 1, 2026, 3:29 PM IST
Raymond Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 639.70 | 640.80 | 615.00 | 627.70 | 627.70 | -2.24% | 198,109 |
| Sep 30, 2026 | 664.45 | 669.25 | 638.20 | 642.05 | 642.05 | -2.80% | 195,234 |
| Sep 29, 2026 | 672.15 | 672.15 | 654.00 | 660.55 | 660.55 | -1.70% | 136,756 |
| Sep 28, 2026 | 686.00 | 689.15 | 665.15 | 672.00 | 672.00 | -2.27% | 219,826 |
| Sep 25, 2026 | 685.00 | 701.40 | 678.00 | 687.60 | 687.60 | -0.18% | 240,261 |
| Sep 24, 2026 | 674.05 | 720.00 | 670.75 | 688.85 | 688.85 | 1.68% | 832,796 |
| Sep 23, 2026 | 657.70 | 685.00 | 653.10 | 677.45 | 677.45 | 3.78% | 513,403 |
| Sep 22, 2026 | 652.40 | 667.15 | 647.55 | 652.80 | 652.80 | 1.03% | 312,338 |
| Sep 21, 2026 | 646.00 | 657.90 | 641.55 | 646.15 | 646.15 | -0.34% | 166,495 |
| Sep 18, 2026 | 659.90 | 665.95 | 645.05 | 648.35 | 648.35 | -1.35% | 123,035 |
| Sep 17, 2026 | 668.00 | 675.65 | 655.15 | 657.25 | 657.25 | -1.57% | 95,210 |
| Sep 16, 2026 | 674.90 | 682.75 | 660.50 | 667.75 | 667.75 | -0.73% | 162,589 |
| Sep 15, 2026 | 700.00 | 717.55 | 670.00 | 672.65 | 672.65 | -2.80% | 675,263 |
| Sep 11, 2026 | 687.45 | 708.90 | 675.05 | 692.00 | 692.00 | 0.63% | 445,304 |
| Sep 10, 2026 | 670.45 | 720.00 | 668.70 | 687.65 | 687.65 | 2.57% | 570,900 |
| Sep 9, 2026 | 720.00 | 732.00 | 664.50 | 670.45 | 670.45 | -3.79% | 1,149,008 |
| Sep 8, 2026 | 672.00 | 727.70 | 667.85 | 696.85 | 696.85 | 3.56% | 990,648 |
| Sep 7, 2026 | 666.00 | 678.95 | 657.05 | 672.90 | 672.90 | 1.39% | 123,831 |
| Sep 4, 2026 | 647.95 | 683.95 | 647.00 | 663.65 | 663.65 | 2.44% | 335,816 |
| Sep 3, 2026 | 656.45 | 666.40 | 644.45 | 647.85 | 647.85 | -0.38% | 342,390 |
| Sep 2, 2026 | 631.00 | 662.90 | 628.25 | 650.30 | 650.30 | 2.06% | 225,434 |
| Sep 1, 2026 | 666.10 | 670.80 | 633.00 | 637.15 | 637.15 | -3.86% | 312,798 |
| Aug 31, 2026 | 691.35 | 693.20 | 660.00 | 662.75 | 662.75 | -4.14% | 282,505 |
| Aug 28, 2026 | 694.00 | 704.00 | 688.40 | 691.35 | 691.35 | -0.12% | 69,558 |
| Aug 27, 2026 | 710.70 | 711.65 | 689.00 | 692.20 | 692.20 | -2.47% | 220,397 |
| Aug 26, 2026 | 719.00 | 722.05 | 703.60 | 709.75 | 709.75 | -0.80% | 102,578 |
| Aug 25, 2026 | 718.00 | 723.00 | 709.05 | 715.50 | 715.50 | -0.23% | 196,559 |
| Aug 24, 2026 | 726.95 | 730.20 | 713.65 | 717.15 | 717.15 | -1.35% | 143,464 |
| Aug 21, 2026 | 731.00 | 736.40 | 723.75 | 726.95 | 726.95 | -0.53% | 78,864 |
| Aug 20, 2026 | 732.00 | 740.50 | 724.90 | 730.85 | 730.85 | 0.46% | 69,172 |
| Aug 19, 2026 | 746.10 | 753.65 | 719.50 | 727.50 | 727.50 | -2.79% | 133,360 |
| Aug 18, 2026 | 754.65 | 762.85 | 745.00 | 748.40 | 748.40 | -1.80% | 109,781 |
| Aug 17, 2026 | 737.60 | 767.00 | 737.60 | 762.10 | 762.10 | 2.82% | 229,694 |
| Aug 14, 2026 | 737.75 | 758.00 | 733.00 | 741.20 | 741.20 | 0.36% | 195,702 |
| Aug 13, 2026 | 716.00 | 740.00 | 715.85 | 738.55 | 738.55 | 3.08% | 108,465 |
| Aug 12, 2026 | 729.00 | 729.60 | 712.80 | 716.45 | 716.45 | -1.29% | 113,518 |
| Aug 11, 2026 | 727.00 | 748.65 | 720.20 | 725.80 | 725.80 | -0.38% | 431,860 |
| Aug 10, 2026 | 737.65 | 746.80 | 725.00 | 728.55 | 728.55 | -0.44% | 94,432 |
| Aug 7, 2026 | 746.95 | 751.95 | 730.00 | 731.80 | 731.80 | -1.84% | 52,856 |
| Aug 6, 2026 | 759.00 | 759.85 | 744.00 | 745.55 | 745.55 | -1.04% | 69,374 |
| Aug 5, 2026 | 756.00 | 769.00 | 746.40 | 753.40 | 753.40 | 1.29% | 196,091 |
| Aug 4, 2026 | 730.00 | 767.00 | 730.00 | 743.80 | 743.80 | 2.27% | 405,689 |
| Aug 3, 2026 | 699.60 | 754.00 | 677.00 | 727.30 | 727.30 | 2.36% | 659,709 |
| Jul 31, 2026 | 747.25 | 748.35 | 705.00 | 710.50 | 710.50 | -2.90% | 315,520 |
| Jul 30, 2026 | 716.45 | 753.00 | 706.40 | 731.70 | 731.70 | 2.60% | 333,766 |
| Jul 29, 2026 | 711.00 | 721.50 | 707.00 | 713.15 | 713.15 | 0.83% | 92,341 |
| Jul 28, 2026 | 708.45 | 726.85 | 700.00 | 707.25 | 707.25 | 0.23% | 128,761 |
| Jul 27, 2026 | 717.00 | 717.00 | 701.05 | 705.60 | 705.60 | -1.31% | 92,348 |
| Jul 24, 2026 | 712.00 | 718.25 | 700.05 | 714.95 | 714.95 | -0.14% | 77,620 |
| Jul 23, 2026 | 712.10 | 724.00 | 707.25 | 715.95 | 715.95 | 0.67% | 42,403 |