BSE - Delayed Quote INR

Raymond Lifestyle Limited (RAYMONDLSL.BO)

Compare
1,998.75 -25.90 (-1.28%)
At close: December 20 at 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 2,029.95 2,047.40 1,990.00 1,998.75 1,998.75 11,525
Dec 19, 2024 2,025.90 2,037.95 1,985.95 2,024.65 2,024.65 4,715
Dec 18, 2024 2,068.65 2,075.00 2,035.00 2,042.05 2,042.05 2,921
Dec 17, 2024 2,145.00 2,149.95 2,055.05 2,068.65 2,068.65 11,601
Dec 16, 2024 2,145.35 2,185.00 2,110.05 2,144.30 2,144.30 10,722
Dec 13, 2024 2,243.50 2,251.35 2,144.05 2,159.20 2,159.20 7,469
Dec 12, 2024 2,240.00 2,265.85 2,210.00 2,216.05 2,216.05 11,357
Dec 11, 2024 2,149.95 2,275.00 2,149.95 2,242.10 2,242.10 26,413
Dec 10, 2024 2,124.00 2,190.00 2,085.10 2,143.60 2,143.60 13,352
Dec 9, 2024 2,038.25 2,139.95 2,038.25 2,123.15 2,123.15 22,193
Dec 6, 2024 2,080.05 2,095.00 2,024.00 2,056.35 2,056.35 10,049
Dec 5, 2024 2,039.90 2,091.15 2,025.00 2,068.10 2,068.10 29,540
Dec 4, 2024 2,024.00 2,057.00 2,000.75 2,021.90 2,021.90 20,535
Dec 3, 2024 2,005.50 2,056.30 2,002.05 2,037.80 2,037.80 16,197
Dec 2, 2024 2,074.95 2,081.70 2,020.00 2,025.55 2,025.55 5,483
Nov 29, 2024 2,050.25 2,063.95 2,020.00 2,046.15 2,046.15 9,828
Nov 28, 2024 2,086.95 2,086.95 2,042.60 2,057.90 2,057.90 6,902
Nov 27, 2024 2,050.75 2,082.00 2,050.70 2,061.85 2,061.85 10,582
Nov 26, 2024 2,039.15 2,069.00 2,037.90 2,059.65 2,059.65 9,993
Nov 25, 2024 2,014.95 2,076.65 1,990.10 2,040.45 2,040.45 23,138
Nov 22, 2024 1,961.05 1,999.95 1,918.00 1,983.65 1,983.65 13,097
Nov 21, 2024 2,000.10 2,045.80 1,943.75 1,951.20 1,951.20 28,155
Nov 19, 2024 2,010.45 2,069.90 1,978.00 2,012.15 2,012.15 38,252
Nov 18, 2024 2,112.75 2,135.55 2,015.00 2,020.00 2,020.00 9,801
Nov 14, 2024 2,120.00 2,123.00 2,065.00 2,107.40 2,107.40 11,148
Nov 13, 2024 2,171.00 2,207.75 2,064.00 2,101.50 2,101.50 10,491
Nov 12, 2024 2,279.90 2,279.90 2,177.15 2,195.35 2,195.35 9,103
Nov 11, 2024 2,248.80 2,302.65 2,166.00 2,257.30 2,257.30 17,570
Nov 8, 2024 2,160.00 2,252.00 2,113.65 2,204.75 2,204.75 21,370
Nov 7, 2024 2,064.95 2,196.50 1,997.05 2,185.10 2,185.10 26,642
Nov 6, 2024 2,100.00 2,123.75 2,018.00 2,024.45 2,024.45 24,932
Nov 4, 2024 2,249.85 2,250.00 2,185.00 2,240.95 2,240.95 7,293
Nov 1, 2024 2,280.00 2,280.00 2,226.80 2,249.85 2,249.85 6,115
Oct 31, 2024 2,249.75 2,283.90 2,179.65 2,211.10 2,211.10 25,281
Oct 29, 2024 2,246.15 2,246.15 2,145.20 2,185.40 2,185.40 6,266
Oct 28, 2024 2,200.10 2,230.70 2,177.95 2,183.95 2,183.95 18,196
Oct 25, 2024 2,250.05 2,300.00 2,169.65 2,213.35 2,213.35 23,425
Oct 24, 2024 2,308.00 2,319.90 2,231.80 2,279.00 2,279.00 7,474
Oct 23, 2024 2,252.00 2,372.25 2,235.15 2,267.20 2,267.20 7,797
Oct 22, 2024 2,442.00 2,442.00 2,179.50 2,249.70 2,249.70 13,530
Oct 21, 2024 2,350.05 2,496.85 2,350.05 2,421.45 2,421.45 29,937
Oct 18, 2024 2,335.10 2,384.90 2,310.00 2,363.95 2,363.95 19,483
Oct 17, 2024 2,439.00 2,462.75 2,348.90 2,372.35 2,372.35 15,988
Oct 16, 2024 2,195.95 2,492.00 2,169.00 2,412.50 2,412.50 47,599
Oct 15, 2024 2,093.50 2,270.00 2,093.45 2,169.40 2,169.40 20,549
Oct 14, 2024 2,106.05 2,158.60 2,081.00 2,093.45 2,093.45 20,215
Oct 11, 2024 2,148.05 2,175.00 2,110.00 2,137.80 2,137.80 3,875
Oct 10, 2024 2,147.80 2,192.95 2,135.00 2,148.05 2,148.05 7,678
Oct 9, 2024 2,152.05 2,211.40 2,131.00 2,147.75 2,147.75 11,155
Oct 8, 2024 2,209.30 2,231.80 2,113.00 2,166.15 2,166.15 13,560
Oct 7, 2024 2,255.05 2,314.25 2,109.05 2,139.35 2,139.35 7,406
Oct 4, 2024 2,352.50 2,352.50 2,251.00 2,270.30 2,270.30 8,116
Oct 3, 2024 2,346.75 2,365.00 2,290.00 2,301.55 2,301.55 15,599
Oct 1, 2024 2,398.95 2,398.95 2,328.00 2,371.50 2,371.50 4,018
Sep 30, 2024 2,414.75 2,414.75 2,350.00 2,363.75 2,363.75 9,416
Sep 27, 2024 2,396.95 2,414.95 2,363.55 2,384.20 2,384.20 5,279
Sep 26, 2024 2,397.20 2,427.60 2,380.00 2,396.95 2,396.95 11,201
Sep 25, 2024 2,422.00 2,439.10 2,379.00 2,412.60 2,412.60 12,547
Sep 24, 2024 2,450.00 2,488.00 2,410.60 2,429.40 2,429.40 11,607
Sep 23, 2024 2,390.00 2,450.00 2,380.85 2,434.65 2,434.65 16,793
Sep 20, 2024 2,449.00 2,449.00 2,350.30 2,368.85 2,368.85 14,628
Sep 19, 2024 2,365.05 2,492.40 2,345.05 2,418.25 2,418.25 35,170
Sep 18, 2024 2,398.00 2,448.00 2,301.00 2,344.20 2,344.20 7,988
Sep 17, 2024 2,280.00 2,394.60 2,166.60 2,394.45 2,394.45 18,123
Sep 16, 2024 2,421.00 2,472.70 2,278.95 2,280.60 2,280.60 17,689
Sep 13, 2024 2,400.00 2,469.00 2,375.00 2,398.85 2,398.85 24,348
Sep 12, 2024 2,275.25 2,499.95 2,275.25 2,452.50 2,452.50 44,425
Sep 11, 2024 2,351.00 2,540.00 2,321.40 2,390.20 2,390.20 38,550
Sep 10, 2024 2,443.55 2,443.55 2,443.55 2,443.55 2,443.55 29,606
Sep 9, 2024 2,572.15 2,572.15 2,572.15 2,572.15 2,572.15 2,557
Sep 6, 2024 2,707.50 2,707.50 2,707.50 2,707.50 2,707.50 4,512
Sep 5, 2024 3,000.00 3,100.00 2,850.00 2,850.00 2,850.00 25,085