NSE - Delayed Quote INR

Raymond Lifestyle Limited (RAYMONDLSL.NS)

1,019.85
-13.25
(-1.28%)
At close: May 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 20251,034.901,048.551,010.001,019.851,019.85140,191
May 29, 20251,080.501,098.001,020.001,033.101,033.10371,131
May 28, 20251,094.401,120.001,072.701,075.451,075.45176,826
May 27, 20251,072.101,104.001,052.451,084.751,084.75187,661
May 26, 20251,069.001,079.951,061.001,074.951,074.95113,629
May 23, 20251,082.701,099.801,071.051,074.851,074.85160,492
May 22, 20251,080.301,094.951,053.001,082.701,082.70204,712
May 21, 20251,037.101,087.101,032.551,080.301,080.30349,744
May 20, 20251,024.751,041.001,013.001,037.551,037.55250,265
May 19, 20251,009.001,045.001,001.551,022.551,022.55146,691
May 16, 20251,009.951,050.451,005.001,008.801,008.80262,636
May 15, 2025985.001,029.50972.551,008.901,008.90582,034
May 14, 20251,010.001,014.65970.00979.70979.70289,428
May 13, 2025952.001,019.00931.151,010.001,010.00784,196
May 12, 2025980.851,019.00980.851,004.551,004.55205,916
May 9, 2025918.00960.00916.40956.90956.90204,970
May 8, 2025983.201,019.50932.45942.90942.90223,550
May 7, 2025921.65998.70911.35975.50975.50568,284
May 6, 2025959.00963.70912.40918.65918.65102,467
May 5, 2025950.45965.50935.55956.80956.80143,923
May 2, 2025962.95973.15937.10941.20941.20125,054
Apr 30, 2025999.201,002.60956.30962.20962.20116,145
Apr 29, 20251,014.801,024.20995.00999.20999.2064,333
Apr 28, 20251,010.001,017.00996.301,004.801,004.8095,541
Apr 25, 20251,034.901,050.001,002.001,011.801,011.80141,901
Apr 24, 20251,048.101,067.801,027.001,033.101,033.1091,361
Apr 23, 20251,055.001,059.501,037.201,052.201,052.20136,398
Apr 22, 20251,054.201,068.601,043.301,046.501,046.50113,198
Apr 21, 20251,070.001,070.001,037.601,053.801,053.80206,276
Apr 17, 20251,048.001,088.801,046.001,055.601,055.60167,918
Apr 16, 20251,060.001,075.001,038.101,043.101,043.10140,945
Apr 15, 20251,070.001,083.701,055.001,062.001,062.00137,116
Apr 11, 20251,038.451,048.801,022.101,042.551,042.55100,140
Apr 9, 2025999.001,027.85975.401,023.001,023.00105,900
Apr 8, 20251,009.001,009.00967.101,003.401,003.40125,192
Apr 7, 2025952.30977.00914.05967.85967.85214,918
Apr 4, 20251,046.051,054.951,003.551,010.351,010.35166,480
Apr 3, 20251,053.551,077.001,030.001,046.901,046.90285,044
Apr 2, 20251,038.901,064.201,015.001,060.101,060.10142,630
Apr 1, 20251,040.001,051.801,019.001,029.551,029.55112,973
Mar 28, 20251,046.851,057.301,026.051,046.651,046.65213,129
Mar 27, 20251,030.001,042.501,011.001,040.451,040.45224,735
Mar 26, 20251,047.551,047.551,021.951,032.601,032.60213,250
Mar 25, 20251,054.651,056.801,004.001,039.851,039.85475,983
Mar 24, 20251,085.051,095.001,042.151,051.351,051.35435,487
Mar 21, 20251,155.001,177.701,056.001,082.801,082.80773,775
Mar 20, 20251,125.051,168.001,083.151,141.551,141.55512,371
Mar 19, 20251,134.001,175.151,116.251,118.401,118.40288,371
Mar 18, 20251,034.901,177.001,028.651,145.101,145.10674,141
Mar 17, 20251,060.001,078.901,002.501,013.551,013.55201,888
Mar 13, 20251,086.401,086.401,051.251,064.101,064.10105,641
Mar 12, 20251,053.001,067.451,035.351,054.801,054.8084,181
Mar 11, 20251,070.051,070.051,027.051,049.301,049.30158,687
Mar 10, 20251,130.001,144.551,066.001,073.451,073.45142,784
Mar 7, 20251,139.451,170.351,126.001,132.451,132.45187,599
Mar 6, 20251,115.001,147.001,102.001,139.451,139.45181,421
Mar 5, 20251,072.851,130.001,072.851,096.101,096.10160,141
Mar 4, 20251,047.051,107.351,033.201,089.151,089.15187,842
Mar 3, 20251,108.951,108.951,032.101,047.051,047.05181,759
Feb 28, 20251,142.451,142.451,080.001,086.651,086.65198,681
Feb 27, 20251,156.251,167.451,124.601,143.901,143.9095,092
Feb 25, 20251,178.301,204.701,152.901,156.251,156.2596,150
Feb 24, 20251,193.001,195.201,159.951,166.701,166.70109,263
Feb 21, 20251,206.101,259.951,185.001,196.001,196.00256,514
Feb 20, 20251,180.001,208.451,150.001,199.801,199.80188,176
Feb 19, 20251,190.001,222.501,163.051,171.251,171.25158,901
Feb 18, 20251,205.001,215.101,150.601,188.451,188.45224,805
Feb 17, 20251,144.101,179.951,118.551,135.051,135.05180,031
Feb 14, 20251,201.951,212.901,127.401,140.701,140.70165,397
Feb 13, 20251,277.701,294.001,189.001,197.201,197.20158,645
Feb 12, 20251,195.001,323.001,183.151,277.701,277.70226,892
Feb 11, 20251,238.901,270.251,181.651,195.451,195.45259,149
Feb 10, 20251,282.051,305.001,233.251,243.001,243.00157,490
Feb 7, 20251,338.901,349.301,277.251,293.701,293.70238,066
Feb 6, 20251,375.001,380.701,330.001,337.201,337.20159,586
Feb 5, 20251,390.001,410.301,360.001,373.451,373.45183,195
Feb 4, 20251,480.951,494.851,393.001,397.451,397.45194,663
Feb 3, 20251,518.101,538.951,425.001,451.651,451.65418,356
Feb 1, 20251,475.001,558.951,455.051,518.051,518.05192,116
Jan 31, 20251,494.101,500.551,385.001,478.101,478.10555,257
Jan 30, 20251,725.001,725.001,461.001,531.051,531.05438,830
Jan 29, 20251,625.001,724.901,622.551,711.451,711.4576,372
Jan 28, 20251,680.001,699.901,557.201,617.901,617.90183,968
Jan 27, 20251,726.001,749.801,650.051,693.951,693.95405,982
Jan 24, 20251,807.001,807.001,751.401,759.801,759.8050,812
Jan 23, 20251,820.501,842.801,789.001,801.801,801.8061,222
Jan 22, 20251,892.001,897.001,765.001,817.801,817.8085,703
Jan 21, 20251,971.001,978.851,883.051,890.701,890.70368,838
Jan 20, 20251,910.001,977.951,895.351,971.551,971.5557,189
Jan 17, 20251,899.001,909.001,866.201,901.901,901.9058,099
Jan 16, 20251,879.001,920.001,869.301,890.001,890.0038,409
Jan 15, 20251,925.001,929.001,840.001,849.551,849.5566,196
Jan 14, 20251,816.951,900.001,768.251,894.001,894.00336,120
Jan 13, 20251,900.201,900.201,760.001,803.651,803.65148,039
Jan 10, 20251,979.001,979.001,911.251,919.651,919.6566,225
Jan 9, 20252,009.952,026.801,961.001,979.951,979.9558,225
Jan 8, 20252,011.952,028.001,976.052,004.702,004.70105,885
Jan 7, 20252,007.902,043.852,000.002,008.052,008.0557,292
Jan 6, 20252,055.002,065.001,980.002,007.902,007.9092,120
Jan 3, 20252,090.002,102.952,050.052,069.152,069.1587,264
Jan 2, 20252,073.002,103.002,068.052,091.902,091.9062,858
Jan 1, 20252,104.202,110.452,060.002,066.902,066.9050,423
Dec 31, 20242,108.002,110.002,052.202,104.202,104.2087,964
Dec 30, 20242,164.302,164.302,097.502,113.702,113.7088,876
Dec 27, 20242,080.002,099.002,040.002,081.152,081.15111,756
Dec 26, 20242,059.002,087.202,030.152,049.852,049.85162,316
Dec 24, 20242,018.652,091.001,989.252,013.252,013.2567,960
Dec 23, 20242,050.002,050.001,952.602,000.552,000.5575,936
Dec 20, 20242,030.002,049.901,989.902,000.752,000.7597,814
Dec 19, 20241,995.002,038.201,980.052,024.602,024.6095,796
Dec 18, 20242,061.002,080.002,035.552,042.852,042.8544,969
Dec 17, 20242,140.002,149.002,052.002,069.302,069.30116,876
Dec 16, 20242,157.002,191.152,110.002,143.052,143.0599,405
Dec 13, 20242,209.102,253.802,142.502,155.102,155.10141,086
Dec 12, 20242,252.952,261.402,211.102,216.102,216.1062,211
Dec 11, 20242,142.002,274.702,142.002,241.852,241.85215,639
Dec 10, 20242,130.002,188.002,080.102,137.952,137.95172,718
Dec 9, 20242,065.002,139.952,051.802,125.502,125.50129,666
Dec 6, 20242,090.002,098.902,018.002,055.102,055.10118,017
Dec 5, 20242,036.002,090.002,017.852,072.652,072.65134,813
Dec 4, 20242,029.052,060.802,001.002,021.752,021.75110,437
Dec 3, 20242,020.002,053.802,000.102,032.302,032.30114,092
Dec 2, 20242,021.152,083.352,018.202,023.902,023.9078,113
Nov 29, 20242,055.152,064.002,020.052,046.852,046.8563,555
Nov 28, 20242,070.002,074.902,016.952,055.152,055.1560,797
Nov 27, 20242,068.302,085.552,050.002,060.652,060.6568,469
Nov 26, 20242,065.002,074.002,021.002,059.502,059.5053,833
Nov 25, 20241,999.002,079.901,991.002,038.802,038.80168,190
Nov 22, 20241,964.951,999.901,913.151,983.101,983.10143,031
Nov 21, 20242,006.202,049.001,946.051,952.651,952.65110,096
Nov 19, 20242,029.602,074.001,966.852,006.202,006.20156,845
Nov 18, 20242,134.852,135.002,015.002,018.952,018.95114,327
Nov 14, 20242,130.952,130.952,064.002,111.652,111.6561,329
Nov 13, 20242,210.002,225.002,036.952,099.452,099.45112,242
Nov 12, 20242,256.402,280.002,180.002,198.852,198.8545,257
Nov 11, 20242,215.002,304.752,165.202,256.402,256.40146,280
Nov 8, 20242,190.002,255.752,102.652,205.502,205.50156,198
Nov 7, 20242,050.002,195.001,965.002,179.002,179.00318,016
Nov 6, 20242,072.002,124.452,015.202,026.602,026.60383,853
Nov 4, 20242,248.052,249.902,184.002,241.352,241.3568,532
Nov 1, 20242,254.752,289.002,234.902,250.902,250.9026,650
Oct 31, 20242,205.802,284.902,178.152,210.552,210.55147,968
Oct 29, 20242,194.652,205.752,144.602,186.502,186.5080,507
Oct 28, 20242,215.452,235.002,175.002,184.252,184.2558,651
Oct 25, 20242,284.002,309.802,173.052,211.752,211.7584,912
Oct 24, 20242,280.002,323.952,220.102,278.452,278.45116,546
Oct 23, 20242,255.002,381.002,218.552,264.102,264.10199,812
Oct 22, 20242,425.002,439.902,150.002,250.852,250.85152,539
Oct 21, 20242,400.002,496.002,399.952,423.552,423.55235,129
Oct 18, 20242,366.002,387.952,310.052,361.302,361.3069,166
Oct 17, 20242,439.002,450.002,346.202,372.052,372.05136,982
Oct 16, 20242,173.652,494.002,169.402,412.152,412.15425,905
Oct 15, 20242,110.202,270.952,075.102,160.652,160.65238,420
Oct 14, 20242,151.952,160.052,056.102,091.952,091.95121,371
Oct 11, 20242,159.902,177.802,102.502,137.652,137.6553,656
Oct 10, 20242,160.002,195.002,140.002,149.552,149.5573,492
Oct 9, 20242,179.952,218.902,130.002,146.102,146.1067,062
Oct 8, 20242,130.152,228.652,130.152,161.902,161.9089,408
Oct 7, 20242,280.502,306.002,106.002,133.952,133.95221,952
Oct 4, 20242,306.002,349.952,250.002,271.802,271.8096,967
Oct 3, 20242,350.052,400.002,285.002,306.352,306.35106,247
Oct 1, 20242,365.052,380.802,327.002,367.002,367.0073,290
Sep 30, 20242,380.052,407.402,355.302,366.902,366.9061,466
Sep 27, 20242,398.002,421.752,365.202,379.502,379.5069,206
Sep 26, 20242,429.902,429.902,379.002,397.702,397.7065,850
Sep 25, 20242,400.002,437.102,375.002,408.602,408.60149,577
Sep 24, 20242,469.952,480.902,408.302,428.302,428.30109,596
Sep 23, 20242,398.002,450.002,375.002,434.402,434.40111,768
Sep 20, 20242,448.002,460.002,338.202,364.602,364.60157,867
Sep 19, 20242,370.002,498.752,350.652,416.702,416.70279,595
Sep 18, 20242,393.002,449.002,300.002,333.102,333.10170,099
Sep 17, 20242,288.602,403.002,174.202,398.602,398.60295,343
Sep 16, 20242,420.002,444.002,281.802,288.602,288.60234,256
Sep 13, 20242,421.002,455.002,380.002,401.902,401.90162,854
Sep 12, 20242,296.002,493.002,291.002,438.102,438.10433,055
Sep 11, 20242,336.852,511.002,336.852,386.952,386.95797,680
Sep 10, 20242,459.852,459.852,459.852,459.852,459.8542,462
Sep 9, 20242,589.302,589.302,589.302,589.302,589.3013,982
Sep 6, 20242,725.552,725.552,725.552,725.552,725.5519,015
Sep 5, 20243,020.003,100.002,869.002,869.002,869.00141,317

Related Tickers

ZODIACLOTH.NS Zodiac Clothing Company Limited
113.25
+1.22%
 
CANTABIL.NS Cantabil Retail India Limited
235.76
-0.91%
 
LUXIND.NS Lux Industries Limited
1,479.20
-2.39%
 
ABFRL.BO Aditya Birla Fashion and Retail Limited
85.90
-1.83%
 
ABFRL.NS Aditya Birla Fashion and Retail Limited
85.85
-1.89%
 
VFC V.F. Corporation
12.46
-3.04%