Raymond Limited RAYMOND
NSE · India · Process Industries
INR 1,195.00-18.05 (-1.49%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,197.20 | -1.31% | INR 1,205.00 | INR 1,209.90 | INR 1,167.00 | 1.19M |
| 2026-09-30 | INR 1,213.05 | +2.30% | INR 1,185.75 | INR 1,241.00 | INR 1,185.40 | 1.55M |
| 2026-09-29 | INR 1,185.75 | +0.49% | INR 1,183.40 | INR 1,203.85 | INR 1,162.50 | 1.47M |
| 2026-09-28 | INR 1,179.95 | -1.40% | INR 1,193.75 | INR 1,236.00 | INR 1,142.00 | 4.86M |
| 2026-09-25 | INR 1,196.65 | -0.60% | INR 1,208.90 | INR 1,223.85 | INR 1,172.00 | 3.10M |
| 2026-09-24 | INR 1,203.85 | +8.00% | INR 1,114.65 | INR 1,221.00 | INR 1,100.00 | 7.47M |
| 2026-09-23 | INR 1,114.65 | -0.21% | INR 1,130.05 | INR 1,137.00 | INR 1,074.40 | 4.46M |
| 2026-09-22 | INR 1,116.95 | +2.95% | INR 1,090.00 | INR 1,193.40 | INR 1,089.95 | 4.95M |
| 2026-09-21 | INR 1,084.95 | +10.94% | INR 978.00 | INR 1,120.00 | INR 969.95 | 6.71M |
| 2026-09-18 | INR 978.00 | -0.02% | INR 982.00 | INR 1,008.65 | INR 970.00 | 2.07M |
| 2026-09-17 | INR 978.20 | -1.58% | INR 993.90 | INR 1,008.70 | INR 966.05 | 3.63M |
| 2026-09-16 | INR 993.90 | -0.21% | INR 1,000.00 | INR 1,058.00 | INR 937.30 | 12.66M |
| 2026-09-15 | INR 995.95 | -0.68% | INR 1,015.60 | INR 1,122.00 | INR 971.30 | 22.73M |
| 2026-09-14 | INR 1,002.80 | 0.00% | INR 1,002.80 | INR 1,002.80 | INR 1,002.80 | 0 |
| 2026-09-11 | INR 1,002.80 | +17.44% | INR 853.85 | INR 1,024.50 | INR 835.05 | 16.25M |
| 2026-09-10 | INR 853.85 | +5.62% | INR 811.05 | INR 859.40 | INR 810.45 | 3.31M |
| 2026-09-09 | INR 808.45 | -5.75% | INR 834.50 | INR 834.50 | INR 773.50 | 5.50M |
| 2026-09-08 | INR 857.80 | +11.06% | INR 775.00 | INR 869.00 | INR 775.00 | 13.36M |
| 2026-09-07 | INR 772.40 | +4.26% | INR 740.85 | INR 789.60 | INR 736.30 | 3.29M |
| 2026-09-04 | INR 740.85 | -2.25% | INR 752.30 | INR 756.80 | INR 733.05 | 1.87M |
| 2026-09-03 | INR 757.90 | +13.59% | INR 672.20 | INR 765.00 | INR 672.20 | 16.59M |
| 2026-09-02 | INR 667.25 | +5.03% | INR 632.90 | INR 674.90 | INR 625.30 | 2.18M |
| 2026-09-01 | INR 635.30 | +0.55% | INR 631.50 | INR 644.00 | INR 626.25 | 300.90K |
| 2026-08-31 | INR 631.85 | +0.80% | INR 626.95 | INR 640.75 | INR 620.10 | 363.19K |
| 2026-08-28 | INR 626.85 | +2.09% | INR 614.00 | INR 630.00 | INR 612.10 | 285.08K |
| 2026-08-27 | INR 614.00 | -1.14% | INR 624.15 | INR 625.65 | INR 611.00 | 342.69K |
| 2026-08-26 | INR 621.05 | -0.98% | INR 630.00 | INR 634.00 | INR 620.00 | 610.07K |
| 2026-08-25 | INR 627.20 | -0.79% | INR 632.00 | INR 638.40 | INR 618.05 | 394.76K |
| 2026-08-24 | INR 632.20 | -1.70% | INR 645.00 | INR 645.00 | INR 631.00 | 240.66K |
| 2026-08-21 | INR 643.15 | -2.06% | INR 654.90 | INR 654.90 | INR 640.10 | 271.36K |
| 2026-08-20 | INR 656.65 | +4.15% | INR 633.00 | INR 658.95 | INR 630.00 | 734.70K |
| 2026-08-19 | INR 630.50 | +0.88% | INR 624.25 | INR 644.55 | INR 621.95 | 453.76K |
| 2026-08-18 | INR 625.00 | -3.53% | INR 649.75 | INR 658.00 | INR 621.00 | 733.84K |
| 2026-08-17 | INR 647.85 | +1.95% | INR 634.80 | INR 648.90 | INR 628.00 | 1.14M |
| 2026-08-14 | INR 635.45 | -1.02% | INR 643.50 | INR 644.80 | INR 630.25 | 273.38K |
| 2026-08-13 | INR 642.00 | +3.72% | INR 616.85 | INR 645.40 | INR 614.55 | 921.89K |
| 2026-08-12 | INR 618.95 | -0.86% | INR 623.75 | INR 623.75 | INR 612.05 | 717.60K |
| 2026-08-11 | INR 624.30 | -0.43% | INR 630.00 | INR 638.25 | INR 621.10 | 275.24K |
| 2026-08-10 | INR 627.00 | +1.96% | INR 616.00 | INR 637.25 | INR 605.20 | 928.80K |
| 2026-08-07 | INR 614.95 | -2.02% | INR 624.45 | INR 633.75 | INR 603.00 | 393.84K |
| 2026-08-06 | INR 627.60 | -0.29% | INR 640.00 | INR 641.00 | INR 624.80 | 450.60K |
| 2026-08-05 | INR 629.40 | +4.02% | INR 607.50 | INR 638.45 | INR 604.05 | 925.21K |
| 2026-08-04 | INR 605.10 | +0.51% | INR 606.00 | INR 608.40 | INR 595.05 | 548.44K |
| 2026-08-03 | INR 602.00 | +3.78% | INR 589.40 | INR 609.30 | INR 584.05 | 668.56K |
| 2026-07-31 | INR 580.10 | -0.36% | INR 584.90 | INR 592.00 | INR 577.60 | 223.64K |
| 2026-07-30 | INR 582.20 | -1.07% | INR 585.10 | INR 588.45 | INR 577.50 | 177.99K |
| 2026-07-29 | INR 588.50 | +2.03% | INR 580.00 | INR 595.00 | INR 571.45 | 281.16K |
| 2026-07-28 | INR 576.80 | -3.06% | INR 593.95 | INR 599.45 | INR 571.55 | 400.62K |
| 2026-07-27 | INR 595.00 | +1.12% | INR 598.00 | INR 603.05 | INR 585.25 | 781.63K |
| 2026-07-24 | INR 588.40 | -2.84% | INR 602.00 | INR 602.10 | INR 581.55 | 358.79K |
| 2026-07-23 | INR 605.60 | -0.07% | INR 601.00 | INR 620.75 | INR 599.05 | 279.80K |
| 2026-07-22 | INR 606.05 | -0.27% | INR 606.00 | INR 610.70 | INR 598.80 | 265.93K |
| 2026-07-21 | INR 607.70 | -0.84% | INR 616.75 | INR 627.30 | INR 606.00 | 402.82K |
| 2026-07-20 | INR 612.85 | +1.34% | INR 607.20 | INR 617.20 | INR 601.05 | 615.15K |
| 2026-07-17 | INR 604.75 | -1.45% | INR 611.10 | INR 612.95 | INR 593.00 | 431.40K |
| 2026-07-16 | INR 613.65 | +0.71% | INR 611.90 | INR 631.00 | INR 608.10 | 426.93K |
| 2026-07-15 | INR 609.30 | -1.58% | INR 625.00 | INR 625.05 | INR 600.40 | 467.83K |
| 2026-07-14 | INR 619.10 | -1.02% | INR 625.45 | INR 646.00 | INR 613.55 | 740.27K |
| 2026-07-13 | INR 625.50 | -0.98% | INR 630.70 | INR 634.00 | INR 620.00 | 348.37K |
| 2026-07-10 | INR 631.70 | +1.80% | INR 624.90 | INR 638.65 | INR 624.90 | 526.00K |
| 2026-07-09 | INR 620.55 | +4.20% | INR 595.80 | INR 640.00 | INR 595.00 | 1.37M |
| 2026-07-08 | INR 595.55 | -2.42% | INR 607.00 | INR 627.75 | INR 590.60 | 771.28K |
| 2026-07-07 | INR 610.35 | -2.01% | INR 629.00 | INR 629.05 | INR 606.40 | 491.33K |
| 2026-07-06 | INR 622.85 | +2.46% | INR 607.00 | INR 632.00 | INR 607.00 | 1.58M |
| 2026-07-03 | INR 607.90 | +2.97% | INR 593.70 | INR 614.90 | INR 587.10 | 646.66K |
| 2026-07-02 | INR 590.35 | -0.15% | INR 595.00 | INR 595.00 | INR 583.00 | 182.19K |
| 2026-07-01 | INR 591.25 | +1.62% | INR 582.00 | INR 598.95 | INR 580.00 | 353.83K |
| 2026-06-30 | INR 581.80 | -0.27% | INR 584.70 | INR 589.45 | INR 578.80 | 229.56K |
| 2026-06-29 | INR 583.40 | -1.50% | INR 591.80 | INR 591.80 | INR 578.25 | 298.72K |
| 2026-06-26 | INR 592.30 | 0.00% | INR 592.30 | INR 592.30 | INR 592.30 | 0 |
| 2026-06-25 | INR 592.30 | -2.30% | INR 608.15 | INR 610.90 | INR 588.00 | 406.07K |
| 2026-06-24 | INR 606.25 | +2.26% | INR 598.95 | INR 617.90 | INR 590.95 | 993.40K |
| 2026-06-23 | INR 592.85 | -1.27% | INR 603.00 | INR 608.95 | INR 585.05 | 919.12K |
| 2026-06-22 | INR 600.45 | +2.39% | INR 590.00 | INR 602.20 | INR 586.60 | 622.28K |
| 2026-06-19 | INR 586.45 | -0.48% | INR 586.10 | INR 596.45 | INR 582.25 | 403.10K |
| 2026-06-18 | INR 589.25 | -0.44% | INR 598.05 | INR 601.70 | INR 585.15 | 388.94K |
| 2026-06-17 | INR 591.85 | +0.30% | INR 591.05 | INR 596.95 | INR 584.25 | 372.13K |
| 2026-06-16 | INR 590.10 | -0.30% | INR 595.40 | INR 606.85 | INR 587.60 | 461.53K |
| 2026-06-15 | INR 591.90 | +1.93% | INR 588.00 | INR 614.95 | INR 585.10 | 1.03M |
| 2026-06-12 | INR 580.70 | +4.62% | INR 563.90 | INR 586.00 | INR 562.55 | 841.22K |
| 2026-06-11 | INR 555.05 | +0.39% | INR 555.00 | INR 572.90 | INR 551.70 | 917.89K |
| 2026-06-10 | INR 552.90 | +3.15% | INR 537.90 | INR 565.00 | INR 537.90 | 1.15M |
| 2026-06-09 | INR 536.00 | +5.01% | INR 511.10 | INR 539.40 | INR 511.10 | 785.10K |
| 2026-06-08 | INR 510.45 | +0.07% | INR 501.00 | INR 520.95 | INR 497.40 | 500.54K |
| 2026-06-05 | INR 510.10 | -2.23% | INR 521.80 | INR 525.45 | INR 506.00 | 559.11K |
| 2026-06-04 | INR 521.75 | +1.32% | INR 510.00 | INR 534.60 | INR 510.00 | 544.01K |
| 2026-06-03 | INR 514.95 | -3.19% | INR 533.70 | INR 536.70 | INR 512.90 | 431.01K |
| 2026-06-02 | INR 531.90 | +0.36% | INR 527.30 | INR 538.20 | INR 517.30 | 550.68K |
| 2026-06-01 | INR 530.00 | -1.92% | INR 545.00 | INR 555.80 | INR 524.50 | 779.61K |
| 2026-05-29 | INR 540.40 | +1.58% | INR 533.45 | INR 548.95 | INR 521.00 | 932.27K |