Canada markets closed

Raymond Limited (RAYMOND.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,919.75-44.80 (-1.51%)
At close: 03:54PM IST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20242,989.353,010.402,896.802,919.752,919.7526,115
Jun 27, 20243,014.753,014.752,873.802,964.552,964.5543,625
Jun 26, 20242,816.953,027.552,785.052,990.202,990.2095,842
Jun 25, 20242,636.852,830.452,621.002,778.602,778.6079,660
Jun 24, 20242,552.502,675.002,503.252,608.202,608.2038,134
Jun 21, 20242,449.952,694.952,411.402,525.152,525.1559,719
Jun 20, 20242,464.952,464.952,400.002,405.502,405.509,758
Jun 19, 20242,480.002,505.202,428.952,438.502,438.5017,971
Jun 18, 20242,495.002,516.652,470.502,490.002,490.005,145
Jun 14, 20242,502.252,536.702,472.552,486.352,486.3519,229
Jun 13, 20242,551.452,555.652,506.402,521.302,521.307,124
Jun 13, 202410 Dividend
Jun 12, 20242,559.952,576.252,524.302,546.452,536.4510,590
Jun 11, 20242,635.352,635.352,495.052,510.602,500.7430,661
Jun 10, 20242,510.052,687.152,506.802,558.902,548.8556,387
Jun 07, 20242,301.852,498.902,301.852,469.702,460.0063,107
Jun 06, 20242,200.002,319.852,200.002,296.902,287.8829,356
Jun 05, 20242,155.452,172.852,026.352,162.152,153.664,648
Jun 04, 20242,240.002,253.351,890.002,152.402,143.9513,152
Jun 03, 20242,270.002,295.452,241.102,257.852,248.9821,881
May 31, 20242,173.752,240.052,173.002,212.802,204.1111,011
May 30, 20242,194.202,195.652,162.752,172.452,163.922,878
May 29, 20242,152.052,205.802,145.552,194.202,185.584,456
May 28, 20242,199.952,208.252,151.902,184.052,175.4713,173
May 27, 20242,267.552,267.552,167.452,176.252,167.706,272
May 24, 20242,243.202,270.002,216.002,223.052,214.322,898
May 23, 20242,279.402,279.402,220.002,243.152,234.346,560
May 22, 20242,258.952,258.952,220.002,228.152,219.4019,146
May 21, 20242,240.002,278.702,204.802,257.952,249.0816,367
May 17, 20242,155.352,273.602,155.352,256.552,247.6939,759
May 16, 20242,154.002,176.552,137.802,153.202,144.746,366
May 15, 20242,159.902,178.902,138.352,159.702,151.225,791
May 14, 20242,098.002,158.302,098.002,130.302,121.9319,718
May 13, 20242,164.902,164.902,084.002,097.652,089.418,470
May 10, 20242,094.852,155.952,051.002,149.702,141.2620,433
May 09, 20242,181.802,185.652,067.502,085.252,077.067,667
May 08, 20242,162.152,215.002,148.852,178.002,169.4514,119
May 07, 20242,189.802,225.002,136.002,170.602,162.0834,347
May 06, 20242,227.602,227.602,145.452,193.752,185.1419,836
May 03, 20242,315.002,318.302,195.352,227.452,218.7091,384
May 02, 20242,134.552,335.002,115.002,300.402,291.3775,534
Apr 30, 20242,006.452,135.752,002.452,100.852,092.6045,043
Apr 29, 20242,110.452,132.301,975.002,001.551,993.6927,358
Apr 26, 20242,108.652,134.002,093.152,106.752,098.4817,951
Apr 25, 20242,050.002,133.702,050.002,121.702,113.3730,522
Apr 24, 20242,069.102,097.802,046.652,054.502,046.4325,374
Apr 23, 20242,076.002,105.002,038.402,085.302,077.1117,057
Apr 22, 20242,049.352,075.002,018.752,057.652,049.5727,767
Apr 19, 20241,907.052,025.001,857.102,011.252,003.3578,414
Apr 18, 20241,907.251,920.001,878.751,910.701,903.206,453
Apr 16, 20241,870.001,890.501,866.051,870.351,863.014,772
Apr 15, 20241,892.951,893.001,836.001,874.801,867.448,598
Apr 12, 20241,937.101,957.701,899.501,904.651,897.1719,615
Apr 10, 20241,918.751,964.451,914.451,936.001,928.4011,297
Apr 09, 20241,915.301,946.951,894.101,902.051,894.5812,434
Apr 08, 20241,924.951,949.001,900.751,915.301,907.785,796
Apr 05, 20241,920.651,963.851,904.501,913.551,906.048,333
Apr 04, 20241,920.051,939.001,890.951,921.051,913.5110,647
Apr 03, 20241,878.851,932.001,854.101,919.101,911.5648,010
Apr 02, 20241,823.751,880.501,815.001,854.101,846.8212,171
Apr 01, 20241,822.751,850.001,810.551,821.701,814.5512,576
Mar 28, 20241,814.151,852.751,797.901,808.501,801.4020,834
Mar 27, 20241,784.951,818.001,757.551,806.051,798.964,561
Mar 26, 20241,783.451,785.001,749.051,757.551,750.652,639
Mar 22, 20241,791.901,796.801,754.501,777.251,770.277,336
Mar 21, 20241,764.751,782.001,742.801,778.001,771.025,468
Mar 20, 20241,712.251,745.001,700.001,731.801,725.007,462
Mar 19, 20241,702.051,737.501,687.951,708.251,701.547,635
Mar 18, 20241,730.501,749.801,695.751,701.701,695.024,201
Mar 15, 20241,683.651,779.801,656.251,741.951,735.118,707
Mar 14, 20241,600.001,688.001,591.551,681.701,675.1013,443
Mar 13, 20241,693.751,700.951,591.101,627.001,620.6116,105
Mar 12, 20241,718.651,718.651,660.501,680.251,673.6519,437
Mar 11, 20241,758.951,770.251,683.801,698.601,691.938,635
Mar 07, 20241,762.451,779.851,754.051,758.951,752.044,048
Mar 06, 20241,823.251,823.251,752.751,758.951,752.045,297
Mar 05, 20241,811.201,813.951,775.001,793.901,786.8612,356
Mar 04, 20241,837.301,855.951,797.001,802.101,795.026,818
Mar 01, 20241,834.501,862.601,834.501,854.351,847.0712,456
Feb 29, 20241,800.001,861.251,775.201,834.501,827.3012,305
Feb 28, 20241,859.951,860.001,761.301,774.001,767.0321,192
Feb 27, 20241,899.701,899.701,831.901,840.601,833.3718,812
Feb 26, 20241,868.851,903.001,836.901,878.051,870.6717,139
Feb 23, 20241,882.951,890.801,842.801,851.401,844.1325,700
Feb 22, 20241,892.251,942.801,846.751,874.401,867.0435,922
Feb 21, 20241,793.751,909.501,773.101,871.451,864.1073,332
Feb 20, 20241,779.851,798.001,741.001,769.801,762.8521,130
Feb 19, 20241,772.301,786.001,756.601,763.751,756.823,381
Feb 16, 20241,736.401,786.401,730.001,768.651,761.708,501
Feb 15, 20241,717.201,738.351,715.401,719.651,712.904,191
Feb 14, 20241,692.101,729.001,692.101,716.751,710.012,515
Feb 13, 20241,689.951,730.001,689.951,718.201,711.4514,740
Feb 12, 20241,716.101,719.651,668.451,693.201,686.5521,357
Feb 09, 20241,716.151,730.001,680.001,718.451,711.7024,197
Feb 08, 20241,754.951,754.951,720.401,723.501,716.7311,437
Feb 07, 20241,748.151,759.001,730.101,734.351,727.544,727
Feb 06, 20241,728.801,759.901,728.801,751.551,744.675,098
Feb 05, 20241,785.601,811.601,716.951,724.551,717.7811,602
Feb 02, 20241,806.901,811.601,766.051,775.201,768.2340,171
Feb 01, 20241,775.501,824.101,759.001,776.401,769.4250,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...