Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India · Delayed Price · Currency is INR 712.80
-18.90 (-2.58%)
Jul 31, 2026, 3:29 PM IST
Raymond Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 719.90 | 723.50 | 705.40 | 711.20 | 711.20 | -1.19% | 88,734 |
| Jul 21, 2026 | 726.00 | 731.10 | 715.50 | 719.80 | 719.80 | -0.94% | 89,365 |
| Jul 20, 2026 | 724.30 | 731.00 | 721.00 | 726.60 | 726.60 | 0.32% | 39,532 |
| Jul 17, 2026 | 730.70 | 730.70 | 713.65 | 724.30 | 724.30 | -0.42% | 89,978 |
| Jul 16, 2026 | 728.90 | 737.35 | 724.15 | 727.35 | 727.35 | -0.64% | 60,103 |
| Jul 15, 2026 | 732.00 | 741.40 | 727.95 | 732.05 | 732.05 | 0.01% | 53,026 |
| Jul 14, 2026 | 742.90 | 748.75 | 723.70 | 732.00 | 732.00 | -1.39% | 112,806 |
| Jul 13, 2026 | 748.95 | 748.95 | 736.40 | 742.35 | 742.35 | -0.22% | 96,797 |
| Jul 10, 2026 | 745.95 | 757.00 | 739.20 | 743.95 | 743.95 | 0.22% | 131,420 |
| Jul 9, 2026 | 739.90 | 752.00 | 735.70 | 742.30 | 742.30 | 1.06% | 78,860 |
| Jul 8, 2026 | 750.35 | 760.00 | 730.00 | 734.50 | 734.50 | -2.11% | 137,471 |
| Jul 7, 2026 | 778.95 | 778.95 | 745.45 | 750.35 | 750.35 | -3.09% | 87,134 |
| Jul 6, 2026 | 774.50 | 777.00 | 769.30 | 774.30 | 774.30 | 0.04% | 76,490 |
| Jul 3, 2026 | 785.00 | 789.85 | 769.45 | 774.00 | 774.00 | -0.88% | 63,390 |
| Jul 2, 2026 | 772.75 | 785.35 | 772.10 | 780.85 | 780.85 | 1.05% | 60,567 |
| Jul 1, 2026 | 785.95 | 789.90 | 771.00 | 772.75 | 772.75 | -1.62% | 67,223 |
| Jun 30, 2026 | 786.00 | 795.60 | 782.00 | 785.50 | 785.50 | -0.15% | 51,999 |
| Jun 29, 2026 | 798.00 | 798.00 | 776.10 | 786.65 | 786.65 | -0.92% | 111,792 |
| Jun 25, 2026 | 816.90 | 816.90 | 790.00 | 794.95 | 793.95 | -1.19% | 60,472 |
| Jun 24, 2026 | 792.55 | 810.55 | 786.25 | 804.50 | 803.49 | 1.51% | 89,751 |
| Jun 23, 2026 | 826.90 | 828.15 | 790.10 | 792.55 | 791.55 | -3.29% | 152,629 |
| Jun 22, 2026 | 823.00 | 844.40 | 816.70 | 819.55 | 818.52 | 1.10% | 282,823 |
| Jun 19, 2026 | 816.00 | 817.05 | 794.05 | 810.65 | 809.63 | -0.66% | 178,594 |
| Jun 18, 2026 | 819.00 | 836.40 | 803.00 | 816.05 | 815.02 | -0.16% | 230,754 |
| Jun 17, 2026 | 825.00 | 828.00 | 811.00 | 817.35 | 816.32 | 0.07% | 109,354 |
| Jun 16, 2026 | 810.25 | 822.45 | 805.00 | 816.80 | 815.77 | 1.20% | 148,123 |
| Jun 15, 2026 | 799.90 | 822.00 | 799.90 | 807.10 | 806.08 | 1.55% | 273,271 |
| Jun 12, 2026 | 779.90 | 800.45 | 779.00 | 794.75 | 793.75 | 3.28% | 229,696 |
| Jun 11, 2026 | 744.00 | 775.40 | 744.00 | 769.50 | 768.53 | 1.76% | 176,377 |
| Jun 10, 2026 | 772.05 | 782.05 | 752.20 | 756.20 | 755.25 | -3.13% | 123,375 |
| Jun 9, 2026 | 748.00 | 796.00 | 743.80 | 780.60 | 779.62 | 5.27% | 431,462 |
| Jun 8, 2026 | 758.00 | 758.95 | 735.00 | 741.55 | 740.62 | -3.40% | 106,968 |
| Jun 5, 2026 | 744.40 | 785.75 | 744.00 | 767.65 | 766.68 | 3.12% | 311,599 |
| Jun 4, 2026 | 739.90 | 770.00 | 732.25 | 744.40 | 743.46 | 0.73% | 249,327 |
| Jun 3, 2026 | 751.00 | 752.45 | 715.35 | 739.00 | 738.07 | -1.79% | 262,686 |
| Jun 2, 2026 | 754.95 | 771.90 | 735.05 | 752.45 | 751.50 | -0.32% | 257,952 |
| Jun 1, 2026 | 721.15 | 766.55 | 721.00 | 754.90 | 753.95 | 6.87% | 783,414 |
| May 29, 2026 | 710.50 | 721.00 | 696.25 | 706.40 | 705.51 | -0.58% | 1,070,675 |
| May 27, 2026 | 714.15 | 724.80 | 709.00 | 710.50 | 709.61 | -1.58% | 168,682 |
| May 26, 2026 | 740.30 | 751.90 | 720.00 | 721.90 | 720.99 | -1.02% | 218,404 |
| May 25, 2026 | 713.00 | 733.85 | 713.00 | 729.35 | 728.43 | 2.36% | 170,727 |
| May 22, 2026 | 731.40 | 731.40 | 710.00 | 712.55 | 711.65 | -1.94% | 160,337 |
| May 21, 2026 | 735.00 | 738.95 | 723.00 | 726.65 | 725.74 | -0.10% | 138,167 |