Raymond Lifestyle Limited (NSE:RAYMONDLSL)
India
· Delayed Price · Currency is INR 805.85
-4.60 (-0.57%)
Apr 29, 2026, 3:29 PM IST
Raymond Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |