Raymond Limited (NSE:RAYMOND)
India
· Delayed Price · Currency is INR 371.15
-9.55 (-2.51%)
At close: Mar 9, 2026
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 377.00 | 379.00 | 362.70 | 371.15 | 371.15 | -2.51% | 464,744 |
| Mar 6, 2026 | 390.50 | 391.95 | 377.10 | 380.70 | 380.70 | -2.50% | 485,747 |
| Mar 5, 2026 | 383.95 | 394.00 | 376.40 | 390.45 | 390.45 | 2.66% | 377,864 |
| Mar 4, 2026 | 386.00 | 395.65 | 376.20 | 380.35 | 380.35 | -2.65% | 367,520 |
| Mar 2, 2026 | 376.00 | 403.95 | 376.00 | 390.70 | 390.70 | -2.52% | 391,014 |
| Feb 27, 2026 | 406.00 | 406.05 | 398.00 | 400.80 | 400.80 | -1.09% | 198,840 |
| Feb 26, 2026 | 398.65 | 414.00 | 398.10 | 405.20 | 405.20 | 1.91% | 351,969 |
| Feb 25, 2026 | 400.00 | 404.00 | 394.80 | 397.60 | 397.60 | -0.84% | 204,207 |
| Feb 24, 2026 | 400.00 | 403.15 | 394.00 | 400.95 | 400.95 | -0.57% | 188,285 |
| Feb 23, 2026 | 401.05 | 405.85 | 393.30 | 403.25 | 403.25 | 1.18% | 216,740 |
| Feb 20, 2026 | 392.45 | 400.45 | 391.00 | 398.55 | 398.55 | 1.13% | 189,748 |
| Feb 19, 2026 | 403.15 | 404.95 | 389.10 | 394.10 | 394.10 | -2.26% | 269,740 |
| Feb 18, 2026 | 406.05 | 408.60 | 400.10 | 403.20 | 403.20 | -0.05% | 145,332 |
| Feb 17, 2026 | 389.25 | 407.00 | 388.00 | 403.40 | 403.40 | 3.05% | 415,330 |
| Feb 16, 2026 | 396.65 | 396.65 | 388.90 | 391.45 | 391.45 | -1.71% | 209,610 |
| Feb 13, 2026 | 402.95 | 407.95 | 391.30 | 398.25 | 398.25 | -1.25% | 488,525 |
| Feb 12, 2026 | 410.00 | 410.00 | 397.60 | 403.30 | 403.30 | -1.20% | 280,690 |
| Feb 11, 2026 | 424.90 | 424.90 | 406.00 | 408.20 | 408.20 | -3.12% | 259,673 |
| Feb 10, 2026 | 419.90 | 430.50 | 416.80 | 421.35 | 421.35 | 1.12% | 570,676 |
| Feb 9, 2026 | 405.00 | 423.00 | 402.25 | 416.70 | 416.70 | 3.22% | 726,243 |
| Feb 6, 2026 | 406.25 | 406.60 | 392.00 | 403.70 | 403.70 | -0.42% | 322,472 |
| Feb 5, 2026 | 418.00 | 418.00 | 403.10 | 405.40 | 405.40 | -2.94% | 243,457 |
| Feb 4, 2026 | 412.60 | 422.10 | 407.95 | 417.70 | 417.70 | 1.64% | 394,504 |
| Feb 3, 2026 | 419.15 | 428.25 | 403.75 | 410.95 | 410.95 | 6.07% | 1,354,393 |
| Feb 2, 2026 | 393.70 | 393.70 | 377.50 | 387.45 | 387.45 | -1.59% | 374,895 |
| Feb 1, 2026 | 385.00 | 411.85 | 379.90 | 393.70 | 393.70 | 3.62% | 924,905 |
| Jan 30, 2026 | 372.10 | 402.00 | 365.10 | 379.95 | 379.95 | 1.62% | 1,869,208 |
| Jan 29, 2026 | 387.20 | 387.50 | 372.00 | 373.90 | 373.90 | -3.43% | 385,400 |
| Jan 28, 2026 | 392.00 | 394.85 | 383.50 | 387.20 | 387.20 | -0.13% | 407,882 |
| Jan 27, 2026 | 371.55 | 420.00 | 361.00 | 387.70 | 387.70 | 4.87% | 3,175,689 |
| Jan 23, 2026 | 383.00 | 384.00 | 367.15 | 369.70 | 369.70 | -3.07% | 248,725 |
| Jan 22, 2026 | 387.00 | 394.00 | 379.00 | 381.40 | 381.40 | -1.23% | 240,606 |
| Jan 21, 2026 | 383.00 | 395.90 | 378.60 | 386.15 | 386.15 | 0.82% | 650,022 |
| Jan 20, 2026 | 393.40 | 396.90 | 380.00 | 383.00 | 383.00 | -2.64% | 541,230 |
| Jan 19, 2026 | 393.90 | 395.25 | 390.20 | 393.40 | 393.40 | -0.61% | 147,346 |
| Jan 16, 2026 | 406.45 | 407.65 | 393.75 | 395.80 | 395.80 | -1.84% | 224,489 |
| Jan 14, 2026 | 402.80 | 412.00 | 401.10 | 403.20 | 403.20 | 0.10% | 194,593 |
| Jan 13, 2026 | 407.00 | 411.20 | 400.50 | 402.80 | 402.80 | -0.35% | 158,941 |
| Jan 12, 2026 | 407.45 | 407.55 | 397.95 | 404.20 | 404.20 | -0.80% | 241,758 |
| Jan 9, 2026 | 417.00 | 417.05 | 406.00 | 407.45 | 407.45 | -2.30% | 208,158 |
| Jan 8, 2026 | 427.50 | 428.35 | 415.25 | 417.05 | 417.05 | -2.08% | 161,792 |
| Jan 7, 2026 | 424.70 | 427.80 | 422.50 | 425.90 | 425.90 | 0.24% | 115,462 |
| Jan 6, 2026 | 432.40 | 434.95 | 423.70 | 424.90 | 424.90 | -1.22% | 128,542 |
| Jan 5, 2026 | 437.00 | 440.70 | 428.00 | 430.15 | 430.15 | -1.45% | 142,121 |
| Jan 2, 2026 | 426.90 | 437.85 | 425.25 | 436.50 | 436.50 | 2.56% | 220,325 |
| Jan 1, 2026 | 430.00 | 430.50 | 422.75 | 425.60 | 425.60 | -0.39% | 125,090 |
| Dec 31, 2025 | 417.20 | 430.35 | 415.15 | 427.25 | 427.25 | 2.41% | 321,860 |
| Dec 30, 2025 | 416.00 | 418.20 | 411.00 | 417.20 | 417.20 | 0.83% | 174,952 |
| Dec 29, 2025 | 422.55 | 424.10 | 411.50 | 413.75 | 413.75 | -1.89% | 288,780 |
| Dec 26, 2025 | 430.30 | 435.70 | 420.20 | 421.70 | 421.70 | -1.87% | 486,699 |
| Dec 24, 2025 | 432.75 | 436.00 | 422.00 | 429.75 | 429.75 | -0.69% | 404,900 |
| Dec 23, 2025 | 433.95 | 438.00 | 430.40 | 432.75 | 432.75 | 0.22% | 269,529 |
| Dec 22, 2025 | 425.90 | 443.20 | 425.90 | 431.80 | 431.80 | 1.64% | 313,844 |
| Dec 19, 2025 | 427.70 | 431.40 | 422.65 | 424.85 | 424.85 | -0.20% | 249,135 |
| Dec 18, 2025 | 433.95 | 434.00 | 424.50 | 425.70 | 425.70 | -1.82% | 201,055 |
| Dec 17, 2025 | 444.50 | 445.30 | 426.25 | 433.60 | 433.60 | -2.45% | 394,758 |
| Dec 16, 2025 | 458.00 | 458.00 | 441.40 | 444.50 | 444.50 | -2.19% | 315,462 |
| Dec 15, 2025 | 451.90 | 458.00 | 448.00 | 454.45 | 454.45 | 0.56% | 152,806 |
| Dec 12, 2025 | 452.10 | 456.85 | 450.10 | 451.90 | 451.90 | 0.18% | 122,783 |
| Dec 11, 2025 | 449.10 | 452.00 | 440.35 | 451.10 | 451.10 | 0.99% | 115,824 |
| Dec 10, 2025 | 451.80 | 460.35 | 445.35 | 446.70 | 446.70 | -1.13% | 147,827 |
| Dec 9, 2025 | 440.00 | 455.00 | 433.05 | 451.80 | 451.80 | 1.45% | 240,747 |
| Dec 8, 2025 | 455.05 | 455.05 | 440.50 | 445.35 | 445.35 | -2.19% | 246,065 |
| Dec 5, 2025 | 466.45 | 466.55 | 454.00 | 455.30 | 455.30 | -2.39% | 189,940 |
| Dec 4, 2025 | 468.00 | 472.00 | 463.00 | 466.45 | 466.45 | -0.33% | 143,173 |
| Dec 3, 2025 | 478.00 | 478.00 | 465.90 | 468.00 | 468.00 | -1.68% | 165,546 |
| Dec 2, 2025 | 480.60 | 481.30 | 473.70 | 476.00 | 476.00 | -0.47% | 136,713 |
| Dec 1, 2025 | 482.75 | 484.95 | 472.00 | 478.25 | 478.25 | -0.93% | 205,622 |
| Nov 28, 2025 | 487.00 | 488.10 | 478.90 | 482.75 | 482.75 | -0.61% | 145,835 |
| Nov 27, 2025 | 489.00 | 504.45 | 484.00 | 485.70 | 485.70 | -0.95% | 313,637 |
| Nov 26, 2025 | 485.00 | 492.20 | 480.50 | 490.35 | 490.35 | 0.69% | 373,882 |
| Nov 25, 2025 | 464.85 | 490.00 | 462.60 | 487.00 | 487.00 | 4.32% | 700,650 |
| Nov 24, 2025 | 495.75 | 498.95 | 455.50 | 466.85 | 466.85 | -5.88% | 1,562,761 |
| Nov 21, 2025 | 508.50 | 509.10 | 495.00 | 496.00 | 496.00 | -2.57% | 270,800 |
| Nov 20, 2025 | 507.50 | 512.95 | 500.60 | 509.10 | 509.10 | 0.34% | 292,461 |
| Nov 19, 2025 | 500.75 | 512.00 | 493.45 | 507.35 | 507.35 | 1.29% | 423,679 |
| Nov 18, 2025 | 514.10 | 515.30 | 500.00 | 500.90 | 500.90 | -2.61% | 427,730 |
| Nov 17, 2025 | 523.00 | 523.00 | 512.50 | 514.30 | 514.30 | -1.54% | 301,088 |
| Nov 14, 2025 | 529.70 | 529.70 | 518.95 | 522.35 | 522.35 | -1.75% | 342,347 |
| Nov 13, 2025 | 537.55 | 543.95 | 530.00 | 531.65 | 531.65 | -1.12% | 227,144 |
| Nov 12, 2025 | 548.35 | 548.35 | 536.30 | 537.65 | 537.65 | -1.47% | 207,215 |
| Nov 11, 2025 | 550.95 | 550.95 | 532.60 | 545.65 | 545.65 | -1.02% | 248,840 |
| Nov 10, 2025 | 558.70 | 564.25 | 550.00 | 551.25 | 551.25 | -1.04% | 148,266 |
| Nov 7, 2025 | 561.00 | 562.95 | 553.90 | 557.05 | 557.05 | -1.14% | 180,946 |
| Nov 6, 2025 | 571.90 | 573.95 | 560.70 | 563.45 | 563.45 | -1.41% | 132,608 |
| Nov 4, 2025 | 575.30 | 577.80 | 567.35 | 571.50 | 571.50 | -0.68% | 130,535 |
| Nov 3, 2025 | 576.80 | 578.00 | 568.30 | 575.40 | 575.40 | 0.24% | 162,871 |
| Oct 31, 2025 | 580.90 | 582.00 | 572.65 | 574.05 | 574.05 | -1.18% | 183,488 |
| Oct 30, 2025 | 591.00 | 593.20 | 578.30 | 580.90 | 580.90 | -1.05% | 115,075 |
| Oct 29, 2025 | 579.00 | 591.55 | 575.00 | 587.05 | 587.05 | 1.89% | 323,557 |
| Oct 28, 2025 | 583.15 | 583.95 | 574.20 | 576.15 | 576.15 | -2.47% | 359,985 |
| Oct 27, 2025 | 571.50 | 593.40 | 571.50 | 590.75 | 590.75 | 2.52% | 358,582 |
| Oct 24, 2025 | 581.45 | 581.75 | 574.75 | 576.25 | 576.25 | -0.46% | 95,026 |
| Oct 23, 2025 | 588.00 | 597.40 | 575.50 | 578.90 | 578.90 | -0.51% | 262,988 |
| Oct 21, 2025 | 577.90 | 584.35 | 576.95 | 581.85 | 581.85 | 1.51% | 68,589 |
| Oct 20, 2025 | 579.50 | 579.55 | 569.15 | 573.20 | 573.20 | -0.56% | 151,761 |
| Oct 17, 2025 | 587.10 | 590.85 | 573.65 | 576.45 | 576.45 | -1.50% | 191,993 |
| Oct 16, 2025 | 582.35 | 592.40 | 580.05 | 585.25 | 585.25 | 1.10% | 217,369 |
| Oct 15, 2025 | 573.90 | 581.10 | 570.00 | 578.90 | 578.90 | 1.53% | 123,497 |
| Oct 14, 2025 | 577.80 | 580.00 | 568.20 | 570.15 | 570.15 | -0.55% | 154,390 |