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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Raymond Limited (RAYMOND.NS) NSE