Raymond Limited (NSE:RAYMOND)
India
· Delayed Price · Currency is INR 464.50
-7.35 (-1.56%)
Apr 29, 2026, 3:29 PM IST
Raymond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 464.85 | 483.40 | 462.40 | 471.85 | 471.85 | 2.33% | 823,203 |
| Apr 27, 2026 | 437.90 | 466.40 | 435.30 | 461.10 | 461.10 | 6.20% | 799,856 |
| Apr 24, 2026 | 445.10 | 450.00 | 431.10 | 434.20 | 434.20 | -2.16% | 398,507 |
| Apr 23, 2026 | 453.65 | 457.95 | 441.95 | 443.80 | 443.80 | -2.50% | 340,241 |
| Apr 22, 2026 | 447.00 | 459.60 | 441.65 | 455.20 | 455.20 | 1.71% | 615,331 |
| Apr 21, 2026 | 421.90 | 453.55 | 421.30 | 447.55 | 447.55 | 6.38% | 1,249,389 |
| Apr 20, 2026 | 425.00 | 438.00 | 414.35 | 420.70 | 420.70 | -0.40% | 521,209 |
| Apr 17, 2026 | 425.00 | 425.30 | 417.55 | 422.40 | 422.40 | 0.32% | 409,639 |
| Apr 16, 2026 | 423.00 | 426.50 | 413.20 | 421.05 | 421.05 | 0.23% | 495,347 |
| Apr 15, 2026 | 404.90 | 424.10 | 399.00 | 420.10 | 420.10 | 5.75% | 992,016 |
| Apr 13, 2026 | 384.00 | 403.80 | 373.95 | 397.25 | 397.25 | 2.83% | 869,495 |
| Apr 10, 2026 | 370.90 | 389.00 | 370.90 | 386.30 | 386.30 | 5.33% | 638,742 |
| Apr 9, 2026 | 368.50 | 376.70 | 361.70 | 366.75 | 366.75 | -0.47% | 315,169 |
| Apr 8, 2026 | 383.00 | 383.00 | 356.35 | 368.50 | 368.50 | 4.32% | 958,980 |
| Apr 7, 2026 | 352.00 | 359.50 | 346.55 | 353.25 | 353.25 | 0.27% | 254,083 |
| Apr 6, 2026 | 353.00 | 355.00 | 340.70 | 352.30 | 352.30 | 0.37% | 270,441 |
| Apr 2, 2026 | 348.35 | 353.45 | 333.95 | 351.00 | 351.00 | 0.06% | 366,224 |
| Apr 1, 2026 | 326.10 | 354.95 | 326.10 | 350.80 | 350.80 | 8.99% | 648,889 |
| Mar 30, 2026 | 336.70 | 343.00 | 320.00 | 321.85 | 321.85 | -6.04% | 585,808 |
| Mar 27, 2026 | 352.00 | 353.05 | 336.40 | 342.55 | 342.55 | -3.37% | 525,826 |
| Mar 25, 2026 | 355.00 | 364.95 | 352.60 | 354.50 | 354.50 | 1.04% | 337,169 |
| Mar 24, 2026 | 354.55 | 358.00 | 347.55 | 350.85 | 350.85 | 0.95% | 434,820 |
| Mar 23, 2026 | 361.75 | 365.20 | 345.20 | 347.55 | 347.55 | -6.81% | 562,589 |
| Mar 20, 2026 | 371.10 | 382.00 | 370.00 | 372.95 | 372.95 | 0.89% | 292,668 |
| Mar 19, 2026 | 370.25 | 404.60 | 366.55 | 369.65 | 369.65 | -1.92% | 1,090,251 |
| Mar 18, 2026 | 355.00 | 382.00 | 354.10 | 376.90 | 376.90 | 7.06% | 651,752 |
| Mar 17, 2026 | 351.85 | 354.90 | 346.95 | 352.05 | 352.05 | 0.06% | 203,093 |
| Mar 16, 2026 | 357.45 | 360.55 | 343.15 | 351.85 | 351.85 | -1.01% | 492,272 |
| Mar 13, 2026 | 376.00 | 376.00 | 352.85 | 355.45 | 355.45 | -5.95% | 397,735 |
| Mar 12, 2026 | 378.30 | 384.00 | 368.75 | 377.95 | 377.95 | -0.09% | 228,666 |
| Mar 11, 2026 | 380.25 | 384.75 | 374.05 | 378.30 | 378.30 | 0.97% | 280,726 |
| Mar 10, 2026 | 375.00 | 379.80 | 367.90 | 374.65 | 374.65 | 0.94% | 397,765 |
| 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 |