Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India
· Delayed Price · Currency is INR 803.80
-7.00 (-0.86%)
At close: Mar 9, 2026
Raymond Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 924.90 | 927.40 | 906.70 | 909.90 | 909.90 | -1.49% | 43,923 |
| Feb 19, 2026 | 943.00 | 948.40 | 920.00 | 923.70 | 923.70 | -2.19% | 46,558 |
| Feb 18, 2026 | 945.00 | 958.90 | 939.00 | 944.40 | 944.40 | -0.62% | 51,561 |
| Feb 17, 2026 | 942.00 | 962.00 | 926.80 | 950.30 | 950.30 | 0.89% | 45,461 |
| Feb 16, 2026 | 951.20 | 960.00 | 927.90 | 941.90 | 941.90 | -0.98% | 54,056 |
| Feb 13, 2026 | 987.00 | 987.00 | 947.50 | 951.20 | 951.20 | -3.76% | 92,722 |
| Feb 12, 2026 | 975.30 | 996.90 | 975.30 | 988.40 | 988.40 | -0.33% | 38,536 |
| Feb 11, 2026 | 1,025.00 | 1,033.20 | 987.70 | 991.70 | 991.70 | -2.76% | 72,232 |
| Feb 10, 2026 | 1,035.00 | 1,047.60 | 1,014.00 | 1,019.90 | 1,019.90 | -1.57% | 70,185 |
| Feb 9, 2026 | 1,002.00 | 1,039.90 | 999.90 | 1,036.20 | 1,036.20 | 4.46% | 87,277 |
| Feb 6, 2026 | 993.00 | 997.80 | 973.00 | 992.00 | 992.00 | -0.54% | 70,127 |
| Feb 5, 2026 | 1,036.00 | 1,037.50 | 990.90 | 997.40 | 997.40 | -3.70% | 70,273 |
| Feb 4, 2026 | 1,016.00 | 1,041.30 | 1,001.30 | 1,035.70 | 1,035.70 | 1.69% | 83,709 |
| Feb 3, 2026 | 1,078.00 | 1,081.00 | 1,011.40 | 1,018.50 | 1,018.50 | 3.29% | 284,902 |
| Feb 2, 2026 | 998.00 | 1,005.90 | 965.60 | 986.10 | 986.10 | -1.31% | 77,614 |
| Feb 1, 2026 | 1,062.00 | 1,068.00 | 990.00 | 999.20 | 999.20 | -4.65% | 166,042 |
| Jan 30, 2026 | 921.40 | 1,094.50 | 915.00 | 1,047.90 | 1,047.90 | 13.73% | 2,972,490 |
| Jan 29, 2026 | 918.90 | 929.90 | 890.70 | 921.40 | 921.40 | 0.46% | 94,161 |
| Jan 28, 2026 | 943.70 | 948.60 | 908.00 | 917.20 | 917.20 | -2.03% | 108,508 |
| Jan 27, 2026 | 913.10 | 981.90 | 887.00 | 936.20 | 936.20 | 2.79% | 801,482 |
| Jan 23, 2026 | 940.00 | 940.00 | 885.50 | 910.80 | 910.80 | -1.38% | 63,160 |
| Jan 22, 2026 | 877.00 | 928.90 | 877.00 | 923.50 | 923.50 | 5.55% | 85,245 |
| Jan 21, 2026 | 892.50 | 896.20 | 865.30 | 874.90 | 874.90 | -2.00% | 106,962 |
| Jan 20, 2026 | 934.60 | 941.80 | 885.60 | 892.80 | 892.80 | -4.47% | 107,883 |
| Jan 19, 2026 | 945.00 | 945.00 | 932.00 | 934.60 | 934.60 | -1.13% | 45,493 |
| Jan 16, 2026 | 945.10 | 958.00 | 941.80 | 945.30 | 945.30 | 0.02% | 63,284 |
| Jan 14, 2026 | 965.00 | 970.40 | 942.50 | 945.10 | 945.10 | -2.79% | 61,905 |
| Jan 13, 2026 | 969.70 | 983.50 | 966.60 | 972.20 | 972.20 | 0.27% | 35,585 |
| Jan 12, 2026 | 968.20 | 982.50 | 933.50 | 969.60 | 969.60 | 0.07% | 129,726 |
| Jan 9, 2026 | 983.60 | 989.10 | 965.00 | 968.90 | 968.90 | -1.56% | 52,205 |
| Jan 8, 2026 | 1,005.80 | 1,016.00 | 980.00 | 984.30 | 984.30 | -1.76% | 62,272 |
| Jan 7, 2026 | 1,005.30 | 1,007.90 | 993.00 | 1,001.90 | 1,001.90 | -0.34% | 41,798 |
| Jan 6, 2026 | 1,002.20 | 1,015.90 | 998.40 | 1,005.30 | 1,005.30 | -0.42% | 32,180 |
| Jan 5, 2026 | 1,025.00 | 1,044.30 | 1,005.70 | 1,009.50 | 1,009.50 | -2.60% | 73,035 |
| Jan 2, 2026 | 1,019.00 | 1,049.40 | 1,015.80 | 1,036.40 | 1,036.40 | 1.66% | 64,349 |
| Jan 1, 2026 | 1,042.60 | 1,050.90 | 1,016.00 | 1,019.50 | 1,019.50 | -2.21% | 47,144 |
| Dec 31, 2025 | 967.90 | 1,056.90 | 966.90 | 1,042.50 | 1,042.50 | 5.42% | 388,872 |
| Dec 30, 2025 | 999.00 | 1,027.90 | 966.60 | 988.90 | 988.90 | -1.01% | 334,092 |
| Dec 29, 2025 | 1,002.80 | 1,017.80 | 993.50 | 999.00 | 999.00 | -0.76% | 106,671 |
| Dec 26, 2025 | 1,010.00 | 1,026.90 | 1,002.10 | 1,006.60 | 1,006.60 | -0.87% | 124,867 |
| Dec 24, 2025 | 1,053.00 | 1,063.10 | 1,009.00 | 1,015.40 | 1,015.40 | -3.59% | 139,526 |
| Dec 23, 2025 | 1,075.40 | 1,084.90 | 1,040.00 | 1,053.20 | 1,053.20 | -1.98% | 90,897 |
| Dec 22, 2025 | 1,062.00 | 1,088.40 | 1,054.50 | 1,074.50 | 1,074.50 | 1.18% | 67,556 |
| Dec 19, 2025 | 1,000.20 | 1,068.60 | 1,000.20 | 1,062.00 | 1,062.00 | 4.84% | 95,134 |
| Dec 18, 2025 | 1,047.10 | 1,047.10 | 1,008.20 | 1,013.00 | 1,013.00 | -3.54% | 136,412 |
| Dec 17, 2025 | 1,071.00 | 1,077.20 | 1,042.00 | 1,050.20 | 1,050.20 | -1.94% | 83,789 |
| Dec 16, 2025 | 1,092.30 | 1,101.80 | 1,065.00 | 1,071.00 | 1,071.00 | -2.76% | 125,786 |
| Dec 15, 2025 | 1,109.90 | 1,137.00 | 1,096.00 | 1,101.40 | 1,101.40 | -3.30% | 140,368 |
| Dec 12, 2025 | 1,161.20 | 1,181.40 | 1,134.10 | 1,139.00 | 1,139.00 | -2.69% | 76,116 |
| Dec 11, 2025 | 1,181.00 | 1,191.10 | 1,147.20 | 1,170.50 | 1,170.50 | -0.94% | 119,709 |
| Dec 10, 2025 | 1,135.70 | 1,210.00 | 1,127.80 | 1,181.60 | 1,181.60 | 2.77% | 239,453 |
| Dec 9, 2025 | 1,052.40 | 1,190.00 | 1,016.50 | 1,149.70 | 1,149.70 | 9.76% | 196,880 |
| Dec 8, 2025 | 1,026.40 | 1,058.70 | 995.50 | 1,047.50 | 1,047.50 | 1.26% | 118,032 |
| Dec 5, 2025 | 1,061.50 | 1,065.30 | 1,027.20 | 1,034.50 | 1,034.50 | -3.02% | 75,705 |
| Dec 4, 2025 | 1,073.90 | 1,074.20 | 1,058.00 | 1,066.70 | 1,066.70 | -0.12% | 45,121 |
| Dec 3, 2025 | 1,097.00 | 1,101.20 | 1,064.10 | 1,068.00 | 1,068.00 | -2.84% | 138,589 |
| Dec 2, 2025 | 1,112.00 | 1,119.40 | 1,091.00 | 1,099.20 | 1,099.20 | -1.94% | 41,737 |
| Dec 1, 2025 | 1,113.00 | 1,141.90 | 1,113.00 | 1,121.00 | 1,121.00 | 0.31% | 38,005 |
| Nov 28, 2025 | 1,129.40 | 1,142.00 | 1,115.00 | 1,117.50 | 1,117.50 | -0.77% | 47,389 |
| Nov 27, 2025 | 1,144.00 | 1,149.50 | 1,121.00 | 1,126.20 | 1,126.20 | -1.79% | 38,452 |
| Nov 26, 2025 | 1,108.50 | 1,162.00 | 1,108.20 | 1,146.70 | 1,146.70 | 3.47% | 155,759 |
| Nov 25, 2025 | 1,092.20 | 1,157.80 | 1,081.80 | 1,108.20 | 1,108.20 | 1.21% | 146,561 |
| Nov 24, 2025 | 1,126.40 | 1,130.20 | 1,084.90 | 1,094.90 | 1,094.90 | -2.61% | 74,083 |
| Nov 21, 2025 | 1,138.40 | 1,144.80 | 1,120.10 | 1,124.20 | 1,124.20 | -2.06% | 29,784 |
| Nov 20, 2025 | 1,137.10 | 1,171.40 | 1,126.60 | 1,147.90 | 1,147.90 | 1.42% | 72,484 |
| Nov 19, 2025 | 1,116.00 | 1,148.50 | 1,111.60 | 1,131.80 | 1,131.80 | 1.42% | 59,014 |
| Nov 18, 2025 | 1,111.00 | 1,140.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.95% | 43,491 |
| Nov 17, 2025 | 1,125.50 | 1,133.50 | 1,124.20 | 1,126.70 | 1,126.70 | 0.20% | 38,095 |
| Nov 14, 2025 | 1,117.00 | 1,173.80 | 1,112.20 | 1,124.50 | 1,124.50 | 0.41% | 112,454 |
| Nov 13, 2025 | 1,137.20 | 1,145.00 | 1,118.00 | 1,119.90 | 1,119.90 | -1.52% | 122,466 |
| Nov 12, 2025 | 1,124.00 | 1,147.30 | 1,123.90 | 1,137.20 | 1,137.20 | 1.12% | 55,104 |
| Nov 11, 2025 | 1,135.70 | 1,158.40 | 1,119.60 | 1,124.60 | 1,124.60 | -0.98% | 144,192 |
| Nov 10, 2025 | 1,167.50 | 1,167.90 | 1,134.80 | 1,135.70 | 1,135.70 | -1.52% | 65,988 |
| Nov 7, 2025 | 1,123.10 | 1,161.00 | 1,123.10 | 1,153.20 | 1,153.20 | 0.21% | 60,299 |
| Nov 6, 2025 | 1,167.30 | 1,175.00 | 1,145.40 | 1,150.80 | 1,150.80 | -1.90% | 148,230 |
| Nov 4, 2025 | 1,195.10 | 1,210.00 | 1,168.20 | 1,173.10 | 1,173.10 | -2.13% | 110,170 |
| Nov 3, 2025 | 1,184.60 | 1,242.00 | 1,175.00 | 1,198.60 | 1,198.60 | 1.38% | 188,814 |
| Oct 31, 2025 | 1,187.30 | 1,191.80 | 1,160.00 | 1,182.30 | 1,182.30 | -0.03% | 112,927 |
| Oct 30, 2025 | 1,238.90 | 1,238.90 | 1,160.00 | 1,182.60 | 1,182.60 | -2.53% | 206,308 |
| Oct 29, 2025 | 1,203.00 | 1,242.00 | 1,172.80 | 1,213.30 | 1,213.30 | 0.81% | 570,324 |
| Oct 28, 2025 | 1,207.60 | 1,207.80 | 1,188.10 | 1,203.50 | 1,203.50 | -0.38% | 55,583 |
| Oct 27, 2025 | 1,176.40 | 1,225.00 | 1,160.00 | 1,208.10 | 1,208.10 | 3.51% | 124,693 |
| Oct 24, 2025 | 1,210.00 | 1,216.30 | 1,132.50 | 1,167.10 | 1,167.10 | -3.55% | 167,161 |
| Oct 23, 2025 | 1,219.40 | 1,246.40 | 1,200.10 | 1,210.10 | 1,210.10 | 1.22% | 114,776 |
| Oct 21, 2025 | 1,176.00 | 1,200.00 | 1,176.00 | 1,195.50 | 1,195.50 | 0.50% | 11,037 |
| Oct 20, 2025 | 1,190.60 | 1,205.00 | 1,172.50 | 1,189.60 | 1,189.60 | 0.52% | 39,264 |
| Oct 17, 2025 | 1,182.20 | 1,203.20 | 1,180.10 | 1,183.40 | 1,183.40 | -0.60% | 36,410 |
| Oct 16, 2025 | 1,180.00 | 1,204.60 | 1,178.00 | 1,190.60 | 1,190.60 | 1.23% | 51,018 |
| Oct 15, 2025 | 1,186.20 | 1,196.50 | 1,170.60 | 1,176.10 | 1,176.10 | -0.87% | 34,716 |
| Oct 14, 2025 | 1,196.20 | 1,209.30 | 1,176.40 | 1,186.40 | 1,186.40 | -1.21% | 47,711 |