Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India · Delayed Price · Currency is INR 763.15
-25.50 (-3.23%)
May 11, 2026, 3:30 PM IST
Raymond Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 772.10 | 780.00 | 752.00 | 758.50 | - | -3.82% | 91,909 |
| 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 |
| Mar 12, 2026 | 795.00 | 803.55 | 776.00 | 787.65 | 787.65 | -1.40% | 93,493 |
| Mar 11, 2026 | 820.00 | 832.70 | 795.00 | 798.85 | 798.85 | -1.77% | 64,973 |
| Mar 10, 2026 | 809.95 | 818.90 | 802.00 | 813.25 | 813.25 | 1.18% | 89,733 |
| Mar 9, 2026 | 800.00 | 834.95 | 794.00 | 803.80 | 803.80 | -0.86% | 139,760 |
| Mar 6, 2026 | 833.85 | 842.55 | 803.15 | 810.80 | 810.80 | -3.26% | 102,474 |
| Mar 5, 2026 | 849.70 | 866.40 | 822.05 | 838.15 | 838.15 | -0.94% | 100,119 |
| Mar 4, 2026 | 849.00 | 858.60 | 837.90 | 846.10 | 846.10 | -2.44% | 76,465 |
| Mar 2, 2026 | 861.00 | 890.05 | 850.30 | 867.30 | 867.30 | -1.51% | 115,807 |
| Feb 27, 2026 | 892.70 | 899.50 | 875.40 | 880.60 | 880.60 | -2.00% | 40,057 |
| Feb 26, 2026 | 897.90 | 916.30 | 894.50 | 898.60 | 898.60 | 0.08% | 27,856 |
| Feb 25, 2026 | 912.00 | 935.20 | 890.00 | 897.90 | 897.90 | 0.38% | 63,221 |
| Feb 24, 2026 | 901.00 | 904.90 | 885.00 | 894.50 | 894.50 | -0.78% | 55,720 |
| Feb 23, 2026 | 910.20 | 929.50 | 891.00 | 901.50 | 901.50 | -0.92% | 63,868 |