Raymond Limited - RAYMOND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	587.1	576.45	576.45	590.85	573.65	191,926
October 16, 2025	582.35	585.25	585.25	592.4	580.05	217,369
October 15, 2025	573.9	578.9	578.9	581.1	570	123,497
October 14, 2025	577.8	570.15	570.15	580	568.2	154,391
October 13, 2025	580.65	573.3	573.3	580.65	571	129,793
October 10, 2025	581	579.55	579.55	585.55	575.8	146,884
October 09, 2025	583	577.45	577.45	584	575.2	129,573
October 08, 2025	583.2	577.3	577.3	587.1	574.65	154,072
October 07, 2025	584.95	583.2	583.2	588.5	578.4	146,581
October 06, 2025	590	581.25	581.25	592.35	579	151,321
October 03, 2025	594	588.3	588.3	595	579.5	172,275
October 01, 2025	577.7	582.55	582.55	592	570.1	162,898
September 30, 2025	584.05	573.75	573.75	586.95	569.45	282,850
September 29, 2025	609	575.25	575.25	609	570	767,918
September 26, 2025	611.15	607.15	607.15	620.8	601.65	166,114
September 25, 2025	618	616.4	616.4	619.05	611.25	103,548
September 24, 2025	629.7	618.9	618.9	629.7	617.55	147,733
September 23, 2025	620.95	624.7	624.7	641.9	619.4	443,507
September 22, 2025	621.3	618.6	618.6	626.7	616.35	168,471
September 19, 2025	628	620.55	620.55	629.95	619.5	182,644
September 18, 2025	628	624.75	624.75	628.1	620.25	140,030
September 17, 2025	630.25	622.6	622.6	634.95	620	217,514
September 16, 2025	622.25	628.25	628.25	633	620.65	174,617
September 15, 2025	616	622.25	622.25	634.1	616	256,474
September 12, 2025	621.4	614.65	614.65	623.95	613	167,033
September 11, 2025	624.8	618.9	618.9	628.65	616.3	109,334
September 10, 2025	617.7	622.95	622.95	631.95	617.7	413,578
September 09, 2025	615	611.8	611.8	617.45	606.5	215,219
September 08, 2025	615	607.65	607.65	618	606.25	127,170
September 05, 2025	615.7	611.7	611.7	618.9	607.25	159,605
September 04, 2025	625	610.7	610.7	642.2	605.8	317,351
September 03, 2025	610	615.05	615.05	621.45	607.45	288,300
September 02, 2025	609	610	610	618	603.25	270,540
September 01, 2025	605.6	603.15	603.15	611.55	600.4	366,376
August 29, 2025	607.9	599.6	599.6	611	598	183,596
August 28, 2025	616	606.05	606.05	616	601.2	246,387
August 26, 2025	622	618.8	618.8	628	615.3	212,315
August 25, 2025	624.4	628	628	632.95	618.75	265,317
August 22, 2025	632.85	621.15	621.15	632.85	618	368,048
August 21, 2025	652.15	633	633	653.8	628.5	495,215
August 20, 2025	654.75	652.15	652.15	679	646.55	1.27M
August 19, 2025	615.35	654.75	654.75	665	615	1.99M
August 18, 2025	615	612.3	612.3	622.2	609.3	250,956
August 14, 2025	612.05	611.95	611.95	619.25	605	209,308
August 13, 2025	614.3	609.85	609.85	621.8	607.1	159,422
August 12, 2025	614	614.35	614.35	628	611.5	269,947
August 11, 2025	615.2	611.9	611.9	622.3	602.95	396,542
August 08, 2025	633	618.85	618.85	634.2	613	244,605
August 07, 2025	625	632.1	632.1	635.2	620.35	459,870
August 06, 2025	635	643.25	643.25	658	619	1.05M
August 05, 2025	639.3	630.8	630.8	654.55	627.25	404,468
August 04, 2025	657.25	639.3	639.3	658	637	336,107
August 01, 2025	668.6	656.95	656.95	674.1	654	229,349
July 31, 2025	671.25	668.6	668.6	680	660.6	293,528
July 30, 2025	689	683.6	683.6	701.6	680.3	286,957
July 29, 2025	684	687.95	687.95	695	668.3	365,369
July 28, 2025	702.9	686.1	686.1	702.9	681.2	365,407
July 25, 2025	719.5	705.75	705.75	719.75	696.15	365,105
July 24, 2025	715	719.5	719.5	731.15	711.15	609,280
July 23, 2025	727	712.5	712.5	727	698.65	543,091

Raymond Limited (RAYMOND.NS) NSE