Raymond Limited (RAYMOND.NS) NSE
351.00
+0.2(+0.06%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
351.00
+0.2(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 348.35 | 351 | 351 | 353.45 | 333.95 | 366,224 |
| April 01, 2026 | 326.1 | 350.8 | 350.8 | 354.95 | 326.1 | 648,895 |
| March 30, 2026 | 336.7 | 321.85 | 321.85 | 343 | 320 | 585,757 |
| March 27, 2026 | 352 | 342.55 | 342.55 | 353.05 | 336.4 | 525,402 |
| March 25, 2026 | 355 | 354.5 | 354.5 | 364.95 | 352.6 | 337,169 |
| March 24, 2026 | 354.55 | 350.7 | 350.7 | 358 | 347.55 | 372,044 |
| March 23, 2026 | 361.75 | 347.55 | 347.55 | 365.2 | 345.2 | 562,584 |
| March 19, 2026 | 370.25 | 369.65 | 369.65 | 404.6 | 366.55 | 1.09M |
| March 18, 2026 | 355 | 376.9 | 376.9 | 382 | 354.1 | 651,752 |
| March 17, 2026 | 351.85 | 352.05 | 352.05 | 354.9 | 346.95 | 203,093 |
| March 16, 2026 | 357.45 | 351.85 | 351.85 | 360.55 | 343.15 | 492,270 |
| March 13, 2026 | 376 | 355.45 | 355.45 | 376 | 352.85 | 397,798 |
| March 12, 2026 | 378.3 | 377.95 | 377.95 | 384 | 368.75 | 228,653 |
| March 11, 2026 | 380.25 | 378.3 | 378.3 | 384.75 | 374.05 | 280,732 |
| March 10, 2026 | 375 | 374.65 | 374.65 | 379.8 | 367.9 | 397,765 |
| March 09, 2026 | 377 | 371.15 | 371.15 | 379 | 362.7 | 464,744 |
| March 06, 2026 | 390.5 | 380.7 | 380.7 | 391.95 | 377.1 | 485,747 |
| March 05, 2026 | 383.95 | 390.45 | 390.45 | 394 | 376.4 | 378,100 |
| March 02, 2026 | 376 | 390.7 | 390.7 | 403.95 | 376 | 391,042 |
| February 27, 2026 | 406 | 400.8 | 400.8 | 406.05 | 398 | 198,910 |
| February 26, 2026 | 398.65 | 405.2 | 405.2 | 414 | 398.1 | 351,969 |
| February 25, 2026 | 400 | 397.6 | 397.6 | 404 | 394.8 | 204,207 |
| February 24, 2026 | 400 | 400.95 | 400.95 | 403.15 | 394 | 188,285 |
| February 23, 2026 | 401.05 | 403.25 | 403.25 | 405.85 | 393.3 | 216,740 |
| February 20, 2026 | 392.45 | 398.55 | 0 | 400.45 | 391 | 189,772 |
| February 19, 2026 | 403.15 | 394.1 | 0 | 404.95 | 389.1 | 269,740 |
| February 18, 2026 | 406.05 | 403.2 | 0 | 408.6 | 400.1 | 145,332 |
| February 17, 2026 | 389.25 | 403.4 | 0 | 407 | 388 | 415,330 |
| February 16, 2026 | 396.65 | 391.45 | 0 | 396.65 | 388.9 | 209,865 |
| February 13, 2026 | 402.95 | 398.25 | 0 | 407.95 | 391.3 | 488,531 |
| February 12, 2026 | 410 | 403.3 | 0 | 410 | 397.6 | 280,690 |
| February 11, 2026 | 424.9 | 408.2 | 0 | 424.9 | 406 | 259,673 |
| February 10, 2026 | 419.9 | 421.35 | 0 | 430.5 | 416.8 | 570,676 |
| February 09, 2026 | 405 | 416.7 | 0 | 423 | 402.25 | 726,243 |
| February 06, 2026 | 406.25 | 403.7 | 0 | 406.6 | 392 | 322,472 |
| February 05, 2026 | 418 | 405.4 | 0 | 418 | 403.1 | 243,457 |
| February 04, 2026 | 412.6 | 417.7 | 0 | 422.1 | 407.95 | 394,504 |
| February 03, 2026 | 419.15 | 410.95 | 0 | 428.25 | 403.75 | 1.35M |
| February 02, 2026 | 393.7 | 387.45 | 0 | 393.7 | 377.5 | 374,900 |
| February 01, 2026 | 385 | 393.7 | 0 | 411.85 | 379.9 | 924,905 |
| January 30, 2026 | 372.1 | 379.95 | 0 | 402 | 365.1 | 1.87M |
| January 29, 2026 | 387.2 | 373.9 | 0 | 387.5 | 372 | 385,404 |
| January 28, 2026 | 392 | 387.2 | 0 | 394.85 | 383.5 | 407,882 |
| January 27, 2026 | 371.55 | 387.7 | 0 | 420 | 361 | 3.18M |
| January 23, 2026 | 383 | 369.7 | 0 | 384 | 367.15 | 248,725 |
| January 22, 2026 | 387 | 381.4 | 0 | 394 | 379 | 240,606 |
| January 21, 2026 | 383 | 386.15 | 0 | 395.9 | 378.6 | 650,084 |
| January 20, 2026 | 393.4 | 383 | 0 | 396.9 | 380 | 541,230 |
| January 19, 2026 | 393.9 | 393.4 | 0 | 395.25 | 390.2 | 147,346 |
| January 16, 2026 | 406.45 | 395.8 | 0 | 407.65 | 393.75 | 224,489 |
| January 14, 2026 | 402.8 | 403.2 | 0 | 412 | 401.1 | 194,593 |
| January 13, 2026 | 407 | 402.8 | 0 | 411.2 | 400.5 | 158,956 |
| January 12, 2026 | 407.45 | 404.2 | 0 | 407.55 | 397.95 | 241,758 |
| January 09, 2026 | 417 | 407.45 | 0 | 417.05 | 406 | 208,162 |
| January 08, 2026 | 427.5 | 417.05 | 0 | 428.35 | 415.25 | 161,792 |
| January 07, 2026 | 424.7 | 425.9 | 0 | 427.8 | 422.5 | 115,462 |
| January 06, 2026 | 432.4 | 424.9 | 0 | 434.95 | 423.7 | 129,842 |
| January 05, 2026 | 437 | 430.15 | 0 | 440.7 | 428 | 142,121 |
| January 02, 2026 | 426.9 | 436.5 | 0 | 437.85 | 425.25 | 220,325 |
| January 01, 2026 | 430 | 425.6 | 0 | 430.5 | 422.75 | 125,090 |