Raymond Lifestyle Limited RAYMONDLSL
NSE · India · Consumer Non-Durables
INR 625.00-17.05 (-2.66%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 627.70 | -2.24% | INR 639.70 | INR 640.80 | INR 615.00 | 198.11K |
| 2026-09-30 | INR 642.05 | -2.80% | INR 664.45 | INR 669.25 | INR 638.20 | 195.23K |
| 2026-09-29 | INR 660.55 | -1.70% | INR 672.15 | INR 672.15 | INR 654.00 | 136.76K |
| 2026-09-28 | INR 672.00 | -2.27% | INR 686.00 | INR 689.15 | INR 665.15 |
| 219.83K |
| 2026-09-25 | INR 687.60 | -0.18% | INR 685.00 | INR 701.40 | INR 678.00 | 240.26K |
| 2026-09-24 | INR 688.85 | +1.68% | INR 674.05 | INR 720.00 | INR 670.75 | 832.80K |
| 2026-09-23 | INR 677.45 | +3.78% | INR 657.70 | INR 685.00 | INR 653.10 | 513.40K |
| 2026-09-22 | INR 652.80 | +1.03% | INR 652.40 | INR 667.15 | INR 647.55 | 312.34K |
| 2026-09-21 | INR 646.15 | -0.34% | INR 646.00 | INR 657.90 | INR 641.55 | 166.50K |
| 2026-09-18 | INR 648.35 | -1.35% | INR 659.90 | INR 665.95 | INR 645.05 | 123.04K |
| 2026-09-17 | INR 657.25 | -1.57% | INR 668.00 | INR 675.65 | INR 655.15 | 95.21K |
| 2026-09-16 | INR 667.75 | -0.73% | INR 674.90 | INR 682.75 | INR 660.50 | 162.59K |
| 2026-09-15 | INR 672.65 | -2.80% | INR 700.00 | INR 717.55 | INR 670.00 | 675.26K |
| 2026-09-14 | INR 692.00 | 0.00% | INR 692.00 | INR 692.00 | INR 692.00 | 0 |
| 2026-09-11 | INR 692.00 | +0.63% | INR 687.45 | INR 708.90 | INR 675.05 | 445.30K |
| 2026-09-10 | INR 687.65 | +2.57% | INR 670.45 | INR 720.00 | INR 668.70 | 570.90K |
| 2026-09-09 | INR 670.45 | -3.79% | INR 720.00 | INR 732.00 | INR 664.50 | 1.15M |
| 2026-09-08 | INR 696.85 | +3.56% | INR 672.00 | INR 727.70 | INR 667.85 | 990.65K |
| 2026-09-07 | INR 672.90 | +1.39% | INR 666.00 | INR 678.95 | INR 657.05 | 123.83K |
| 2026-09-04 | INR 663.65 | +2.44% | INR 647.95 | INR 683.95 | INR 647.00 | 335.82K |
| 2026-09-03 | INR 647.85 | -0.38% | INR 656.45 | INR 666.40 | INR 644.45 | 342.39K |
| 2026-09-02 | INR 650.30 | +2.06% | INR 631.00 | INR 662.90 | INR 628.25 | 225.43K |
| 2026-09-01 | INR 637.15 | -3.86% | INR 666.10 | INR 670.80 | INR 633.00 | 312.80K |
| 2026-08-31 | INR 662.75 | -4.14% | INR 691.35 | INR 693.20 | INR 660.00 | 282.51K |
| 2026-08-28 | INR 691.35 | -0.12% | INR 694.00 | INR 704.00 | INR 688.40 | 69.56K |
| 2026-08-27 | INR 692.20 | -2.47% | INR 710.70 | INR 711.65 | INR 689.00 | 220.40K |
| 2026-08-26 | INR 709.75 | -0.80% | INR 719.00 | INR 722.05 | INR 703.60 | 102.58K |
| 2026-08-25 | INR 715.50 | -0.23% | INR 718.00 | INR 723.00 | INR 709.05 | 196.56K |
| 2026-08-24 | INR 717.15 | -1.35% | INR 726.95 | INR 730.20 | INR 713.65 | 143.46K |
| 2026-08-21 | INR 726.95 | -0.53% | INR 731.00 | INR 736.40 | INR 723.75 | 78.86K |
| 2026-08-20 | INR 730.85 | +0.46% | INR 732.00 | INR 740.50 | INR 724.90 | 69.17K |
| 2026-08-19 | INR 727.50 | -2.79% | INR 746.10 | INR 753.65 | INR 719.50 | 133.36K |
| 2026-08-18 | INR 748.40 | -1.80% | INR 754.65 | INR 762.85 | INR 745.00 | 109.78K |
| 2026-08-17 | INR 762.10 | +2.82% | INR 737.60 | INR 767.00 | INR 737.60 | 229.69K |
| 2026-08-14 | INR 741.20 | +0.36% | INR 737.75 | INR 758.00 | INR 733.00 | 195.70K |
| 2026-08-13 | INR 738.55 | +3.08% | INR 716.00 | INR 740.00 | INR 715.85 | 108.47K |
| 2026-08-12 | INR 716.45 | -1.29% | INR 729.00 | INR 729.60 | INR 712.80 | 113.52K |
| 2026-08-11 | INR 725.80 | -0.38% | INR 727.00 | INR 748.65 | INR 720.20 | 431.86K |
| 2026-08-10 | INR 728.55 | -0.44% | INR 737.65 | INR 746.80 | INR 725.00 | 94.43K |
| 2026-08-07 | INR 731.80 | -1.84% | INR 746.95 | INR 751.95 | INR 730.00 | 52.86K |
| 2026-08-06 | INR 745.55 | -1.04% | INR 759.00 | INR 759.85 | INR 744.00 | 69.37K |
| 2026-08-05 | INR 753.40 | +1.29% | INR 756.00 | INR 769.00 | INR 746.40 | 196.09K |
| 2026-08-04 | INR 743.80 | +2.27% | INR 730.00 | INR 767.00 | INR 730.00 | 405.69K |
| 2026-08-03 | INR 727.30 | +2.36% | INR 699.60 | INR 754.00 | INR 677.00 | 659.71K |
| 2026-07-31 | INR 710.50 | -2.90% | INR 747.25 | INR 748.35 | INR 705.00 | 315.52K |
| 2026-07-30 | INR 731.70 | +2.60% | INR 716.45 | INR 753.00 | INR 706.40 | 333.77K |
| 2026-07-29 | INR 713.15 | +0.83% | INR 711.00 | INR 721.50 | INR 707.00 | 92.34K |
| 2026-07-28 | INR 707.25 | +0.23% | INR 708.45 | INR 726.85 | INR 700.00 | 128.76K |
| 2026-07-27 | INR 705.60 | -1.31% | INR 717.00 | INR 717.00 | INR 701.05 | 92.35K |
| 2026-07-24 | INR 714.95 | -0.14% | INR 712.00 | INR 718.25 | INR 700.05 | 77.62K |
| 2026-07-23 | INR 715.95 | +0.67% | INR 712.10 | INR 724.00 | INR 707.25 | 42.40K |
| 2026-07-22 | INR 711.20 | -1.19% | INR 719.90 | INR 723.50 | INR 705.40 | 88.73K |
| 2026-07-21 | INR 719.80 | -0.94% | INR 726.00 | INR 731.10 | INR 715.50 | 89.37K |
| 2026-07-20 | INR 726.60 | +0.32% | INR 724.30 | INR 731.00 | INR 721.00 | 39.53K |
| 2026-07-17 | INR 724.30 | -0.42% | INR 730.70 | INR 730.70 | INR 713.65 | 89.98K |
| 2026-07-16 | INR 727.35 | -0.64% | INR 728.90 | INR 737.35 | INR 724.15 | 60.10K |
| 2026-07-15 | INR 732.05 | +0.01% | INR 732.00 | INR 741.40 | INR 727.95 | 53.03K |
| 2026-07-14 | INR 732.00 | -1.39% | INR 742.90 | INR 748.75 | INR 723.70 | 112.81K |
| 2026-07-13 | INR 742.35 | -0.22% | INR 748.95 | INR 748.95 | INR 736.40 | 96.80K |
| 2026-07-10 | INR 743.95 | +0.22% | INR 745.95 | INR 757.00 | INR 739.20 | 131.42K |
| 2026-07-09 | INR 742.30 | +1.06% | INR 739.90 | INR 752.00 | INR 735.70 | 78.86K |
| 2026-07-08 | INR 734.50 | -2.11% | INR 750.35 | INR 760.00 | INR 730.00 | 137.47K |
| 2026-07-07 | INR 750.35 | -3.09% | INR 778.95 | INR 778.95 | INR 745.45 | 87.13K |
| 2026-07-06 | INR 774.30 | +0.04% | INR 774.50 | INR 777.00 | INR 769.30 | 76.49K |
| 2026-07-03 | INR 774.00 | -0.88% | INR 785.00 | INR 789.85 | INR 769.45 | 63.39K |
| 2026-07-02 | INR 780.85 | +1.05% | INR 772.75 | INR 785.35 | INR 772.10 | 60.57K |
| 2026-07-01 | INR 772.75 | -1.62% | INR 785.95 | INR 789.90 | INR 771.00 | 67.22K |
| 2026-06-30 | INR 785.50 | -0.15% | INR 786.00 | INR 795.60 | INR 782.00 | 52.00K |
| 2026-06-29 | INR 786.65 | -1.04% | INR 798.00 | INR 798.00 | INR 776.10 | 111.79K |
| 2026-06-26 | INR 794.95 | 0.00% | INR 794.95 | INR 794.95 | INR 794.95 | 0 |
| 2026-06-25 | INR 794.95 | -1.19% | INR 816.90 | INR 816.90 | INR 790.00 | 60.47K |
| 2026-06-24 | INR 804.50 | +1.51% | INR 792.55 | INR 810.55 | INR 786.25 | 89.75K |
| 2026-06-23 | INR 792.55 | -3.29% | INR 826.90 | INR 828.15 | INR 790.10 | 152.63K |
| 2026-06-22 | INR 819.55 | +1.10% | INR 823.00 | INR 844.40 | INR 816.70 | 282.82K |
| 2026-06-19 | INR 810.65 | -0.66% | INR 816.00 | INR 817.05 | INR 794.05 | 178.59K |
| 2026-06-18 | INR 816.05 | -0.16% | INR 819.00 | INR 836.40 | INR 803.00 | 230.75K |
| 2026-06-17 | INR 817.35 | +0.07% | INR 825.00 | INR 828.00 | INR 811.00 | 109.35K |
| 2026-06-16 | INR 816.80 | +1.20% | INR 810.25 | INR 822.45 | INR 805.00 | 148.12K |
| 2026-06-15 | INR 807.10 | +1.55% | INR 799.90 | INR 822.00 | INR 799.90 | 273.27K |
| 2026-06-12 | INR 794.75 | +3.28% | INR 779.90 | INR 800.45 | INR 779.00 | 229.70K |
| 2026-06-11 | INR 769.50 | +1.76% | INR 744.00 | INR 775.40 | INR 744.00 | 176.38K |
| 2026-06-10 | INR 756.20 | -3.13% | INR 772.05 | INR 782.05 | INR 752.20 | 123.38K |
| 2026-06-09 | INR 780.60 | +5.27% | INR 748.00 | INR 796.00 | INR 743.80 | 431.46K |
| 2026-06-08 | INR 741.55 | -3.40% | INR 758.00 | INR 758.95 | INR 735.00 | 106.97K |
| 2026-06-05 | INR 767.65 | +3.12% | INR 744.40 | INR 785.75 | INR 744.00 | 311.60K |
| 2026-06-04 | INR 744.40 | +0.73% | INR 739.90 | INR 770.00 | INR 732.25 | 249.33K |
| 2026-06-03 | INR 739.00 | -1.79% | INR 751.00 | INR 752.45 | INR 715.35 | 262.69K |
| 2026-06-02 | INR 752.45 | -0.32% | INR 754.95 | INR 771.90 | INR 735.05 | 257.95K |
| 2026-06-01 | INR 754.90 | +6.87% | INR 721.15 | INR 766.55 | INR 721.00 | 783.41K |
| 2026-05-29 | INR 706.40 | -0.58% | INR 710.50 | INR 721.00 | INR 696.25 | 1.07M |