New Zealand markets open in 2 hours 5 minutes

Raymond Limited (RAYMOND.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,525.15+119.65 (+4.97%)
At close: 03:54PM IST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242,449.952,694.952,411.402,525.152,525.1559,719
20 Jun 20242,464.952,464.952,400.002,405.502,405.509,758
19 Jun 20242,480.002,505.202,428.952,438.502,438.5017,971
18 Jun 20242,495.002,516.652,470.502,490.002,490.005,145
14 Jun 20242,502.252,536.702,472.552,486.352,486.3519,229
13 Jun 20242,551.452,555.652,506.402,521.302,521.307,124
13 Jun 202410 Dividend
12 Jun 20242,559.952,576.252,524.302,546.452,536.4510,590
11 Jun 20242,635.352,635.352,495.052,510.602,500.7430,661
10 Jun 20242,510.052,687.152,506.802,558.902,548.8556,387
07 Jun 20242,301.852,498.902,301.852,469.702,460.0063,107
06 Jun 20242,200.002,319.852,200.002,296.902,287.8829,356
05 Jun 20242,155.452,172.852,026.352,162.152,153.664,648
04 Jun 20242,240.002,253.351,890.002,152.402,143.9513,152
03 Jun 20242,270.002,295.452,241.102,257.852,248.9821,881
31 May 20242,173.752,240.052,173.002,212.802,204.1111,011
30 May 20242,194.202,195.652,162.752,172.452,163.922,878
29 May 20242,152.052,205.802,145.552,194.202,185.584,456
28 May 20242,199.952,208.252,151.902,184.052,175.4713,173
27 May 20242,267.552,267.552,167.452,176.252,167.706,272
24 May 20242,243.202,270.002,216.002,223.052,214.322,898
23 May 20242,279.402,279.402,220.002,243.152,234.346,560
22 May 20242,258.952,258.952,220.002,228.152,219.4019,146
21 May 20242,240.002,278.702,204.802,257.952,249.0816,367
17 May 20242,155.352,273.602,155.352,256.552,247.6939,759
16 May 20242,154.002,176.552,137.802,153.202,144.746,366
15 May 20242,159.902,178.902,138.352,159.702,151.225,791
14 May 20242,098.002,158.302,098.002,130.302,121.9319,718
13 May 20242,164.902,164.902,084.002,097.652,089.418,470
10 May 20242,094.852,155.952,051.002,149.702,141.2620,433
09 May 20242,181.802,185.652,067.502,085.252,077.067,667
08 May 20242,162.152,215.002,148.852,178.002,169.4514,119
07 May 20242,189.802,225.002,136.002,170.602,162.0834,347
06 May 20242,227.602,227.602,145.452,193.752,185.1419,836
03 May 20242,315.002,318.302,195.352,227.452,218.7091,384
02 May 20242,134.552,335.002,115.002,300.402,291.3775,534
30 Apr 20242,006.452,135.752,002.452,100.852,092.6045,043
29 Apr 20242,110.452,132.301,975.002,001.551,993.6927,358
26 Apr 20242,108.652,134.002,093.152,106.752,098.4817,951
25 Apr 20242,050.002,133.702,050.002,121.702,113.3730,522
24 Apr 20242,069.102,097.802,046.652,054.502,046.4325,374
23 Apr 20242,076.002,105.002,038.402,085.302,077.1117,057
22 Apr 20242,049.352,075.002,018.752,057.652,049.5727,767
19 Apr 20241,907.052,025.001,857.102,011.252,003.3578,414
18 Apr 20241,907.251,920.001,878.751,910.701,903.206,453
16 Apr 20241,870.001,890.501,866.051,870.351,863.014,772
15 Apr 20241,892.951,893.001,836.001,874.801,867.448,598
12 Apr 20241,937.101,957.701,899.501,904.651,897.1719,615
10 Apr 20241,918.751,964.451,914.451,936.001,928.4011,297
09 Apr 20241,915.301,946.951,894.101,902.051,894.5812,434
08 Apr 20241,924.951,949.001,900.751,915.301,907.785,796
05 Apr 20241,920.651,963.851,904.501,913.551,906.048,333
04 Apr 20241,920.051,939.001,890.951,921.051,913.5110,647
03 Apr 20241,878.851,932.001,854.101,919.101,911.5648,010
02 Apr 20241,823.751,880.501,815.001,854.101,846.8212,171
01 Apr 20241,822.751,850.001,810.551,821.701,814.5512,576
28 Mar 20241,814.151,852.751,797.901,808.501,801.4020,834
27 Mar 20241,784.951,818.001,757.551,806.051,798.964,561
26 Mar 20241,783.451,785.001,749.051,757.551,750.652,639
22 Mar 20241,791.901,796.801,754.501,777.251,770.277,336
21 Mar 20241,764.751,782.001,742.801,778.001,771.025,468
20 Mar 20241,712.251,745.001,700.001,731.801,725.007,462
19 Mar 20241,702.051,737.501,687.951,708.251,701.547,635
18 Mar 20241,730.501,749.801,695.751,701.701,695.024,201
15 Mar 20241,683.651,779.801,656.251,741.951,735.118,707
14 Mar 20241,600.001,688.001,591.551,681.701,675.1013,443
13 Mar 20241,693.751,700.951,591.101,627.001,620.6116,105
12 Mar 20241,718.651,718.651,660.501,680.251,673.6519,437
11 Mar 20241,758.951,770.251,683.801,698.601,691.938,635
07 Mar 20241,762.451,779.851,754.051,758.951,752.044,048
06 Mar 20241,823.251,823.251,752.751,758.951,752.045,297
05 Mar 20241,811.201,813.951,775.001,793.901,786.8612,356
04 Mar 20241,837.301,855.951,797.001,802.101,795.026,818
01 Mar 20241,834.501,862.601,834.501,854.351,847.0712,456
29 Feb 20241,800.001,861.251,775.201,834.501,827.3012,305
28 Feb 20241,859.951,860.001,761.301,774.001,767.0321,192
27 Feb 20241,899.701,899.701,831.901,840.601,833.3718,812
26 Feb 20241,868.851,903.001,836.901,878.051,870.6717,139
23 Feb 20241,882.951,890.801,842.801,851.401,844.1325,700
22 Feb 20241,892.251,942.801,846.751,874.401,867.0435,922
21 Feb 20241,793.751,909.501,773.101,871.451,864.1073,332
20 Feb 20241,779.851,798.001,741.001,769.801,762.8521,130
19 Feb 20241,772.301,786.001,756.601,763.751,756.823,381
16 Feb 20241,736.401,786.401,730.001,768.651,761.708,501
15 Feb 20241,717.201,738.351,715.401,719.651,712.904,191
14 Feb 20241,692.101,729.001,692.101,716.751,710.012,515
13 Feb 20241,689.951,730.001,689.951,718.201,711.4514,740
12 Feb 20241,716.101,719.651,668.451,693.201,686.5521,357
09 Feb 20241,716.151,730.001,680.001,718.451,711.7024,197
08 Feb 20241,754.951,754.951,720.401,723.501,716.7311,437
07 Feb 20241,748.151,759.001,730.101,734.351,727.544,727
06 Feb 20241,728.801,759.901,728.801,751.551,744.675,098
05 Feb 20241,785.601,811.601,716.951,724.551,717.7811,602
02 Feb 20241,806.901,811.601,766.051,775.201,768.2340,171
01 Feb 20241,775.501,824.101,759.001,776.401,769.4250,350
31 Jan 20241,739.901,787.051,706.001,775.351,768.3812,467
30 Jan 20241,720.151,760.951,701.251,706.951,700.259,800
29 Jan 20241,746.151,774.251,739.001,745.051,738.2014,499
25 Jan 20241,762.101,775.151,741.551,752.801,745.9217,076
24 Jan 20241,793.901,793.901,736.001,765.701,758.7710,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...