BSE - Delayed Quote INR

Raymond Lifestyle Limited (RAYMONDLSL.BO)

1,047.90
+1.70
+(0.16%)
At close: June 6 at 3:29:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,025.701,057.001,025.701,047.901,047.904,071
Jun 5, 20251,045.051,061.501,015.201,046.201,046.209,345
Jun 4, 20251,026.951,050.201,014.001,015.651,015.6513,682
Jun 3, 20251,006.201,052.851,006.201,033.401,033.4024,997
Jun 2, 20251,015.201,045.00997.151,022.101,022.1020,679
May 30, 20251,025.051,054.451,010.001,017.701,017.7012,343
May 29, 20251,060.001,098.451,028.701,033.301,033.3029,742
May 28, 20251,082.351,116.051,073.151,075.801,075.805,831
May 27, 20251,073.301,100.001,051.251,084.501,084.5010,091
May 26, 20251,099.851,099.851,061.201,074.351,074.352,673
May 23, 20251,099.551,099.551,072.001,074.301,074.305,828
May 22, 20251,080.301,094.851,052.251,082.601,082.6017,329
May 21, 20251,032.651,087.401,032.651,080.601,080.6010,377
May 20, 20251,018.151,040.001,014.551,037.051,037.0513,917
May 19, 20251,019.951,028.651,001.551,020.151,020.1516,649
May 16, 20251,002.001,049.951,002.001,009.101,009.1032,846
May 15, 2025977.851,029.95973.751,010.201,010.2031,454
May 14, 20251,000.051,011.30970.25980.00980.008,816
May 13, 2025945.051,018.80930.351,008.801,008.8061,867
May 12, 2025980.001,018.80979.951,000.901,000.9023,847
May 9, 2025909.10961.90909.10957.95957.958,514
May 8, 2025980.251,019.80935.00942.30942.3025,392
May 7, 2025901.05996.60875.00976.95976.9544,668
May 6, 2025969.95969.95911.50918.65918.657,356
May 5, 2025948.00963.95935.60955.20955.2010,636
May 2, 2025953.05973.50938.60942.75942.7518,076
Apr 30, 2025998.05998.05959.00962.70962.7010,239
Apr 29, 20251,006.051,023.65993.40998.00998.009,917
Apr 28, 20251,010.001,017.101,000.001,005.601,005.6012,069
Apr 25, 20251,020.051,039.301,002.001,010.951,010.954,911
Apr 24, 20251,040.051,067.801,026.251,033.001,033.0015,221
Apr 23, 20251,054.901,062.801,036.601,052.301,052.309,137
Apr 22, 20251,070.301,070.301,044.001,045.951,045.957,290
Apr 21, 20251,060.001,071.801,038.001,053.551,053.5523,094
Apr 17, 20251,046.751,088.701,046.751,056.051,056.0535,487
Apr 16, 20251,062.001,074.001,038.051,043.501,043.5017,490
Apr 15, 20251,061.751,084.451,049.651,063.101,063.1015,164
Apr 11, 20251,024.001,047.701,023.051,042.751,042.753,821
Apr 9, 20251,002.001,027.75975.501,021.451,021.452,835
Apr 8, 20251,008.751,008.75967.301,003.201,003.2011,349
Apr 7, 2025860.05977.30860.05970.55970.5531,517
Apr 4, 20251,047.651,051.001,003.001,011.751,011.7523,920
Apr 3, 20251,047.201,070.001,031.051,047.751,047.7521,100
Apr 2, 20251,047.801,063.701,020.051,060.801,060.805,010
Apr 1, 20251,042.851,050.101,020.001,029.101,029.1010,001
Mar 28, 20251,030.051,057.351,025.251,042.851,042.8510,430
Mar 27, 20251,031.501,042.001,011.001,038.901,038.9026,264
Mar 26, 20251,038.051,043.601,023.151,033.501,033.5010,342
Mar 25, 20251,054.001,055.001,003.851,036.701,036.7025,051
Mar 24, 20251,083.351,099.951,042.051,050.351,050.3550,230
Mar 21, 20251,159.951,177.351,056.051,083.301,083.3045,215
Mar 20, 20251,129.101,167.001,082.801,146.001,146.0046,384
Mar 19, 20251,146.301,177.251,116.401,118.651,118.6538,067
Mar 18, 20251,025.001,175.001,025.001,147.851,147.8596,210
Mar 17, 20251,064.051,079.601,008.601,014.251,014.2525,841
Mar 13, 20251,087.001,087.001,051.701,067.101,067.1011,253
Mar 12, 20251,050.051,069.201,036.551,054.451,054.4513,564
Mar 11, 20251,073.401,073.401,027.001,049.851,049.8522,767
Mar 10, 20251,132.401,134.001,067.801,074.501,074.506,079
Mar 7, 20251,139.251,170.001,126.501,132.051,132.056,069
Mar 6, 20251,115.151,146.151,102.601,136.351,136.357,826
Mar 5, 20251,080.001,127.801,080.001,094.951,094.958,352
Mar 4, 20251,040.051,105.701,033.851,088.651,088.6510,235
Mar 3, 20251,090.601,104.001,031.001,046.601,046.6024,690
Feb 28, 20251,135.251,135.251,080.851,089.801,089.807,956
Feb 27, 20251,157.951,157.951,124.801,143.601,143.605,998
Feb 25, 20251,160.001,203.051,151.501,155.801,155.8010,659
Feb 24, 20251,180.601,195.151,160.001,166.801,166.8016,740
Feb 21, 20251,211.951,258.901,185.051,197.501,197.5025,240
Feb 20, 20251,186.851,207.701,147.301,201.201,201.2022,087
Feb 19, 20251,188.001,221.151,165.001,171.851,171.8513,066
Feb 18, 20251,200.001,215.851,151.001,187.601,187.6042,377
Feb 17, 20251,155.501,178.401,119.001,136.251,136.2523,074
Feb 14, 20251,196.051,208.351,128.051,144.151,144.157,667
Feb 13, 20251,282.451,283.701,190.401,195.051,195.054,694
Feb 12, 20251,195.051,299.001,185.001,272.101,272.1011,445
Feb 11, 20251,229.051,270.301,183.201,195.051,195.0513,035
Feb 10, 20251,294.951,305.451,231.201,242.101,242.1022,390
Feb 7, 20251,290.151,350.651,277.051,293.701,293.7027,970
Feb 6, 20251,399.051,399.051,331.001,337.301,337.3019,263
Feb 5, 20251,398.751,410.051,360.001,374.301,374.3011,709
Feb 4, 20251,454.401,480.051,393.151,396.751,396.7520,776
Feb 3, 20251,536.651,537.001,425.151,454.351,454.3512,753
Feb 1, 20251,451.001,552.701,451.001,515.401,515.4022,898
Jan 31, 20251,500.001,501.001,385.051,484.201,484.2015,102
Jan 30, 20251,819.951,819.951,466.001,530.251,530.2516,760
Jan 29, 20251,644.251,723.851,629.301,710.151,710.157,201
Jan 28, 20251,696.001,696.001,556.751,612.201,612.2022,565
Jan 27, 20251,749.801,749.801,656.001,696.001,696.007,610
Jan 24, 20251,792.001,805.901,751.901,758.751,758.755,787
Jan 23, 20251,814.801,840.001,795.001,802.251,802.252,730
Jan 22, 20251,927.801,927.801,769.301,816.951,816.958,223
Jan 21, 20251,998.151,998.151,882.051,890.001,890.00104,793
Jan 20, 20251,939.951,975.701,896.001,970.201,970.205,170
Jan 17, 20251,944.951,944.951,870.001,903.651,903.652,569
Jan 16, 20252,014.952,014.951,870.901,889.401,889.401,995
Jan 15, 20251,939.951,939.951,840.551,848.401,848.405,124
Jan 14, 20251,803.051,904.001,769.501,892.301,892.30235,742
Jan 13, 20251,880.051,896.701,770.001,803.801,803.807,453
Jan 10, 20251,979.001,979.001,912.001,918.701,918.709,346
Jan 9, 20251,990.052,027.901,975.001,979.951,979.956,373
Jan 8, 20251,981.652,027.151,976.052,009.202,009.208,981
Jan 7, 20252,046.902,046.902,002.652,009.902,009.905,905
Jan 6, 20252,051.252,076.601,993.752,007.552,007.559,934
Jan 3, 20252,091.602,096.052,050.652,071.202,071.205,467
Jan 2, 20252,114.852,114.852,068.102,089.302,089.3010,898
Jan 1, 20252,096.552,102.052,062.202,067.602,067.601,561
Dec 31, 20242,119.502,119.502,055.902,104.052,104.054,677
Dec 30, 20242,148.602,155.002,097.052,111.752,111.759,875
Dec 27, 20242,077.702,099.002,038.602,085.952,085.954,427
Dec 26, 20242,045.052,089.002,036.152,047.352,047.3515,920
Dec 24, 20241,989.852,056.901,989.852,019.902,019.902,934
Dec 23, 20241,990.052,050.051,956.251,999.851,999.857,139
Dec 20, 20242,029.952,047.401,990.001,998.751,998.7511,525
Dec 19, 20242,025.902,037.951,985.952,024.652,024.654,715
Dec 18, 20242,068.652,075.002,035.002,042.052,042.052,921
Dec 17, 20242,145.002,149.952,055.052,068.652,068.6511,601
Dec 16, 20242,145.352,185.002,110.052,144.302,144.3010,722
Dec 13, 20242,243.502,251.352,144.052,159.202,159.207,469
Dec 12, 20242,240.002,265.852,210.002,216.052,216.0511,357
Dec 11, 20242,149.952,275.002,149.952,242.102,242.1026,413
Dec 10, 20242,124.002,190.002,085.102,143.602,143.6013,352
Dec 9, 20242,038.252,139.952,038.252,123.152,123.1522,193
Dec 6, 20242,080.052,095.002,024.002,056.352,056.3510,049
Dec 5, 20242,039.902,091.152,025.002,068.102,068.1029,540
Dec 4, 20242,024.002,057.002,000.752,021.902,021.9020,535
Dec 3, 20242,005.502,056.302,002.052,037.802,037.8016,197
Dec 2, 20242,074.952,081.702,020.002,025.552,025.555,483
Nov 29, 20242,050.252,063.952,020.002,046.152,046.159,828
Nov 28, 20242,086.952,086.952,042.602,057.902,057.906,902
Nov 27, 20242,050.752,082.002,050.702,061.852,061.8510,582
Nov 26, 20242,039.152,069.002,037.902,059.652,059.659,993
Nov 25, 20242,014.952,076.651,990.102,040.452,040.4523,138
Nov 22, 20241,961.051,999.951,918.001,983.651,983.6513,097
Nov 21, 20242,000.102,045.801,943.751,951.201,951.2028,155
Nov 19, 20242,010.452,069.901,978.002,012.152,012.1538,252
Nov 18, 20242,112.752,135.552,015.002,020.002,020.009,801
Nov 14, 20242,120.002,123.002,065.002,107.402,107.4011,148
Nov 13, 20242,171.002,207.752,064.002,101.502,101.5010,491
Nov 12, 20242,279.902,279.902,177.152,195.352,195.359,103
Nov 11, 20242,248.802,302.652,166.002,257.302,257.3017,570
Nov 8, 20242,160.002,252.002,113.652,204.752,204.7521,370
Nov 7, 20242,064.952,196.501,997.052,185.102,185.1026,642
Nov 6, 20242,100.002,123.752,018.002,024.452,024.4524,932
Nov 4, 20242,249.852,250.002,185.002,240.952,240.957,293
Nov 1, 20242,280.002,280.002,226.802,249.852,249.856,115
Oct 31, 20242,249.752,283.902,179.652,211.102,211.1025,281
Oct 29, 20242,246.152,246.152,145.202,185.402,185.406,266
Oct 28, 20242,200.102,230.702,177.952,183.952,183.9518,196
Oct 25, 20242,250.052,300.002,169.652,213.352,213.3523,425
Oct 24, 20242,308.002,319.902,231.802,279.002,279.007,474
Oct 23, 20242,252.002,372.252,235.152,267.202,267.207,797
Oct 22, 20242,442.002,442.002,179.502,249.702,249.7013,530
Oct 21, 20242,350.052,496.852,350.052,421.452,421.4529,937
Oct 18, 20242,335.102,384.902,310.002,363.952,363.9519,483
Oct 17, 20242,439.002,462.752,348.902,372.352,372.3515,988
Oct 16, 20242,195.952,492.002,169.002,412.502,412.5047,599
Oct 15, 20242,093.502,270.002,093.452,169.402,169.4020,549
Oct 14, 20242,106.052,158.602,081.002,093.452,093.4520,215
Oct 11, 20242,148.052,175.002,110.002,137.802,137.803,875
Oct 10, 20242,147.802,192.952,135.002,148.052,148.057,678
Oct 9, 20242,152.052,211.402,131.002,147.752,147.7511,155
Oct 8, 20242,209.302,231.802,113.002,166.152,166.1513,560
Oct 7, 20242,255.052,314.252,109.052,139.352,139.357,406
Oct 4, 20242,352.502,352.502,251.002,270.302,270.308,116
Oct 3, 20242,346.752,365.002,290.002,301.552,301.5515,599
Oct 1, 20242,398.952,398.952,328.002,371.502,371.504,018
Sep 30, 20242,414.752,414.752,350.002,363.752,363.759,416
Sep 27, 20242,396.952,414.952,363.552,384.202,384.205,279
Sep 26, 20242,397.202,427.602,380.002,396.952,396.9511,201
Sep 25, 20242,422.002,439.102,379.002,412.602,412.6012,547
Sep 24, 20242,450.002,488.002,410.602,429.402,429.4011,607
Sep 23, 20242,390.002,450.002,380.852,434.652,434.6516,793
Sep 20, 20242,449.002,449.002,350.302,368.852,368.8514,628
Sep 19, 20242,365.052,492.402,345.052,418.252,418.2535,170
Sep 18, 20242,398.002,448.002,301.002,344.202,344.207,988
Sep 17, 20242,280.002,394.602,166.602,394.452,394.4518,123
Sep 16, 20242,421.002,472.702,278.952,280.602,280.6017,689
Sep 13, 20242,400.002,469.002,375.002,398.852,398.8524,348
Sep 12, 20242,275.252,499.952,275.252,452.502,452.5044,425
Sep 11, 20242,351.002,540.002,321.402,390.202,390.2038,550
Sep 10, 20242,443.552,443.552,443.552,443.552,443.5529,606
Sep 9, 20242,572.152,572.152,572.152,572.152,572.152,557
Sep 6, 20242,707.502,707.502,707.502,707.502,707.504,512
Sep 5, 20243,000.003,100.002,850.002,850.002,850.0025,085