RAYMOND Historical Share Price Data
Raymond Ltd Share Price
RAYMOND
CMP as on 26-Apr-24 12:00
₹ 2,108
₹ 2,108
-12.65 | -0.60%
Open
₹ 2,129
₹ 2,129
Turnover(lac)
₹ 3,361
₹ 3,361
Prev. Close
₹ 2,120.40
₹ 2,120.40
Day's Vol (shares)
₹ 159,469
₹ 159,469
Day's Vol (shares)
₹ 2,094.00 ₹ 2,135.00
CMP as on 26-Apr-24 12:00
₹ 2,107
₹ 2,107
-14.95 | -0.70%
Open
₹ 2,109
₹ 2,109
Turnover(lac)
₹ 378
₹ 378
Prev. Close
₹ 2,121.70
₹ 2,121.70
Day's Vol (shares)
₹ 17,951
₹ 17,951
Day's Vol (shares)
₹ 2,093.15 ₹ 2,134.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1775.3 | 1785 | 1745 | 1759.5 | 14668 | 241453348.1 | 82363 | 40.00 | -15.80 |
27-Mar-2024 | 1751 | 1819 | 1751 | 1805.75 | 18496 | 383280837.4 | 98065 | 68.00 | 54.75 |
28-Mar-2024 | 1829.85 | 1851.5 | 1792.2 | 1808.3 | 19976 | 321352633.45 | 93680 | 59.30 | -21.55 |
01-Apr-2024 | 1824.7 | 1850.5 | 1810.05 | 1822.2 | 10759 | 199558088.8 | 55672 | 40.45 | -2.50 |
02-Apr-2024 | 1838 | 1884 | 1812.15 | 1852.65 | 22754 | 535245589.9 | 143643 | 71.85 | 14.65 |
03-Apr-2024 | 1860 | 1934 | 1855.6 | 1920.5 | 32652 | 920905103.3 | 188816 | 78.40 | 60.50 |
04-Apr-2024 | 1923.5 | 1940.8 | 1890 | 1921.1 | 14707 | 314894656.6 | 82360 | 50.80 | -2.40 |
05-Apr-2024 | 1921.1 | 1964.95 | 1900 | 1913.6 | 19129 | 427925675.05 | 82439 | 64.95 | -7.50 |
08-Apr-2024 | 1914.05 | 1948.8 | 1900 | 1912 | 14242 | 263391085.4 | 63504 | 48.80 | -2.05 |
09-Apr-2024 | 1918.95 | 1947 | 1895 | 1902.35 | 11537 | 215149675.4 | 46822 | 52.00 | -16.60 |
10-Apr-2024 | 1915 | 1965 | 1915 | 1934.45 | 20223 | 477018325 | 94264 | 50.00 | 19.45 |
12-Apr-2024 | 1935.1 | 1960 | 1900 | 1905.5 | 13373 | 262335679.2 | 64229 | 60.00 | -29.60 |
15-Apr-2024 | 1858 | 1895.5 | 1835.3 | 1880.75 | 15550 | 306096502.05 | 163447 | 60.20 | 22.75 |
16-Apr-2024 | 1862.8 | 1891 | 1859.8 | 1871.55 | 6963 | 119605601.6 | 28652 | 31.20 | 8.75 |
18-Apr-2024 | 1890 | 1919.7 | 1879.1 | 1910.1 | 13456 | 280388440.15 | 74935 | 40.60 | 20.10 |
19-Apr-2024 | 1890 | 2030 | 1860 | 2011.95 | 60394 | 2405862014.65 | 254959 | 170.00 | 121.95 |
22-Apr-2024 | 2039.9 | 2076.35 | 2015.35 | 2058.2 | 36135 | 1036689573.6 | 147717 | 61.00 | 18.30 |
23-Apr-2024 | 2071.15 | 2105.05 | 2036.55 | 2085.2 | 25660 | 629302012.95 | 97106 | 68.50 | 14.05 |
24-Apr-2024 | 2079.8 | 2096.5 | 2047.95 | 2054.45 | 16841 | 398755534.1 | 81775 | 48.55 | -25.35 |
25-Apr-2024 | 2050 | 2134.25 | 2050 | 2120.4 | 20753 | 540915627.35 | 113352 | 84.25 | 70.40 |
26-Apr-2024 | 2129.1 | 2135 | 2094 | 2107.75 | 18033 | 337556847.45 | 67729 | 41.00 | -21.35 |