Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India · Delayed Price · Currency is INR 810.65
-5.40 (-0.66%)
Jun 19, 2026, 3:29 PM IST
Raymond Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 816.00 | 817.05 | 794.05 | 810.65 | 810.65 | -0.66% | 178,594 |
| Jun 18, 2026 | 819.00 | 836.40 | 803.00 | 816.05 | 816.05 | -0.16% | 230,754 |
| Jun 17, 2026 | 825.00 | 828.00 | 811.00 | 817.35 | 817.35 | 0.07% | 109,354 |
| Jun 16, 2026 | 810.25 | 822.45 | 805.00 | 816.80 | 816.80 | 1.20% | 148,123 |
| Jun 15, 2026 | 799.90 | 822.00 | 799.90 | 807.10 | 807.10 | 1.55% | 273,271 |
| Jun 12, 2026 | 779.90 | 800.45 | 779.00 | 794.75 | 794.75 | 3.28% | 229,696 |
| Jun 11, 2026 | 744.00 | 775.40 | 744.00 | 769.50 | 769.50 | 1.76% | 176,377 |
| Jun 10, 2026 | 772.05 | 782.05 | 752.20 | 756.20 | 756.20 | -3.13% | 123,375 |
| Jun 9, 2026 | 748.00 | 796.00 | 743.80 | 780.60 | 780.60 | 5.27% | 431,462 |
| Jun 8, 2026 | 758.00 | 758.95 | 735.00 | 741.55 | 741.55 | -3.40% | 106,968 |
| Jun 5, 2026 | 744.40 | 785.75 | 744.00 | 767.65 | 767.65 | 3.12% | 311,599 |
| Jun 4, 2026 | 739.90 | 770.00 | 732.25 | 744.40 | 744.40 | 0.73% | 249,327 |
| Jun 3, 2026 | 751.00 | 752.45 | 715.35 | 739.00 | 739.00 | -1.79% | 262,686 |
| Jun 2, 2026 | 754.95 | 771.90 | 735.05 | 752.45 | 752.45 | -0.32% | 257,952 |
| Jun 1, 2026 | 721.15 | 766.55 | 721.00 | 754.90 | 754.90 | 6.87% | 783,414 |
| 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 |