Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India · Delayed Price · Currency is INR 510.85
-20.00 (-3.77%)
Oct 23, 2026, 3:29 PM IST
Raymond Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 533.45 | 538.45 | 505.00 | 510.85 | 510.85 | -3.77% | 175,487 |
| Oct 22, 2026 | 553.35 | 555.10 | 525.50 | 530.85 | 530.85 | -4.07% | 201,482 |
| Oct 21, 2026 | 570.40 | 570.40 | 549.30 | 553.35 | 553.35 | -2.52% | 237,309 |
| Oct 19, 2026 | 578.80 | 578.80 | 563.20 | 567.65 | 567.65 | -1.14% | 140,960 |
| Oct 16, 2026 | 573.00 | 579.70 | 566.30 | 574.20 | 574.20 | 0.57% | 185,556 |
| Oct 15, 2026 | 576.95 | 579.10 | 566.25 | 570.95 | 570.95 | -0.51% | 227,232 |
| Oct 14, 2026 | 574.95 | 591.05 | 571.45 | 573.90 | 573.90 | -0.18% | 321,583 |
| Oct 13, 2026 | 575.55 | 576.35 | 558.80 | 574.95 | 574.95 | -0.04% | 247,005 |
| Oct 12, 2026 | 605.00 | 605.00 | 572.00 | 575.20 | 575.20 | -3.55% | 242,080 |
| Oct 9, 2026 | 603.95 | 607.90 | 592.35 | 596.40 | 596.40 | - | 156,244 |
| Oct 8, 2026 | 625.05 | 625.15 | 593.90 | 596.40 | 596.40 | -4.55% | 302,600 |
| Oct 7, 2026 | 649.60 | 651.40 | 623.10 | 624.85 | 624.85 | -3.85% | 167,854 |
| Oct 6, 2026 | 636.00 | 658.80 | 630.05 | 649.85 | 649.85 | 3.34% | 281,558 |
| Oct 5, 2026 | 631.00 | 640.00 | 621.85 | 628.85 | 628.85 | 0.18% | 185,665 |
| 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 |