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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	407	402.8	402.8	411.2	400.5	158,956
January 12, 2026	407.45	404.2	404.2	407.55	397.95	241,758
January 09, 2026	417	407.45	407.45	417.05	406	208,162
January 08, 2026	427.5	417.05	417.05	428.35	415.25	161,782
January 07, 2026	424.7	425.9	425.9	427.8	422.5	115,461
January 06, 2026	432.4	424.9	424.9	434.95	423.7	129,842
January 05, 2026	437	430.15	430.15	440.7	428	142,121
January 02, 2026	426.9	436.5	436.5	437.85	425.25	220,299
January 01, 2026	430	425.6	425.6	430.5	422.75	125,009
December 31, 2025	417.2	427.25	427.25	430.35	415.15	321,860
December 30, 2025	416	417.2	417.2	418.2	411	174,925
December 29, 2025	422.55	413.75	413.75	424.1	411.5	288,793
December 26, 2025	430.3	421.7	421.7	435.7	420.2	486,614
December 24, 2025	432.75	429.75	429.75	436	422	404,809
December 23, 2025	433.95	432.75	432.75	438	430.4	269,529
December 22, 2025	425.9	431.8	431.8	443.2	425.9	313,830
December 19, 2025	427.7	424.85	424.85	431.4	422.65	249,125
December 18, 2025	433.95	425.7	425.7	434	424.5	201,033
December 17, 2025	444.5	433.6	433.6	445.3	426.25	394,752
December 16, 2025	458	444.5	444.5	458	441.4	315,395
December 15, 2025	451.9	454.45	454.45	458	448	152,806
December 12, 2025	452.1	451.9	451.9	456.85	450.1	122,738
December 11, 2025	449.1	451.1	451.1	452	440.35	115,834
December 10, 2025	451.8	446.7	446.7	460.35	445.35	147,847
December 09, 2025	440	451.8	451.8	455	433.05	240,747
December 08, 2025	455.05	445.35	445.35	455.05	440.5	246,065
December 05, 2025	466.45	455.3	455.3	466.55	454	189,910
December 04, 2025	468	466.45	466.45	472	463	143,155
December 03, 2025	478	468	468	478	465.9	165,527
December 02, 2025	480.6	476	476	481.3	473.7	136,713
December 01, 2025	482.75	478.25	478.25	484.95	472	205,622
November 28, 2025	487	482.75	482.75	488.1	478.9	145,835
November 27, 2025	489	485.7	485.7	504.45	484	313,612
November 26, 2025	485	490.35	490.35	492.2	480.5	373,882
November 25, 2025	464.85	487	487	490	462.6	700,644
November 24, 2025	495.75	466.85	466.85	498.95	455.5	1.56M
November 21, 2025	508.5	496	496	509.1	495	270,800
November 19, 2025	500.75	507.35	507.35	512	493.45	424,349
November 18, 2025	514.1	500.9	500.9	515.3	500	427,424
November 17, 2025	523	514.3	514.3	523	512.5	300,533
November 14, 2025	529.7	522.35	522.35	529.7	518.95	342,205
November 13, 2025	537.55	531.65	531.65	543.95	530	227,144
November 12, 2025	548.35	537.65	537.65	548.35	536.3	207,215
November 11, 2025	550.95	545.65	545.65	550.95	532.6	248,711
November 10, 2025	558.7	551.25	551.25	564.25	550	148,266
November 07, 2025	561	557.05	557.05	562.95	553.9	180,946
November 06, 2025	571.9	563.45	563.45	573.95	560.7	132,611
November 04, 2025	575.3	571.5	571.5	577.8	567.35	130,527
November 03, 2025	576.8	575.4	575.4	578	568.3	162,961
October 31, 2025	580.9	574.05	574.05	582	572.65	183,448
October 30, 2025	591	580.9	580.9	593.2	578.3	115,152
October 29, 2025	579	587.05	587.05	591.55	575	323,650
October 28, 2025	583.15	576.15	576.15	583.95	574.2	359,985
October 27, 2025	571.5	590.75	590.75	593.4	571.5	358,582
October 24, 2025	581.45	575.85	575.85	581.75	574.75	82,218
October 23, 2025	588	578.9	578.9	597.4	575.5	263,231
October 21, 2025	577.9	581.85	581.85	584.35	576.95	68,589
October 20, 2025	579.5	573.2	573.2	579.55	569.15	151,761
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

Raymond Limited (RAYMOND.NS) NSE