RAYMONDREL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 499.30 | 500.00 | 507.30 | 492.45 | 141289 | 0.63% |
| 03 Dec 2025 | 496.15 | 505.95 | 507.95 | 488.00 | 256494 | -1.16% |
| 02 Dec 2025 | 501.95 | 518.50 | 540.95 | 496.60 | 726349 | -1.07% |
| 01 Dec 2025 | 507.40 | 503.20 | 514.70 | 503.00 | 203902 | 0.83% |
| 28 Nov 2025 | 503.20 | 499.90 | 508.05 | 490.45 | 250010 | 1.55% |
| 27 Nov 2025 | 495.50 | 518.00 | 518.65 | 492.25 | 291364 | -3.64% |
| 26 Nov 2025 | 514.20 | 486.45 | 516.90 | 480.90 | 590667 | 5.70% |
| 25 Nov 2025 | 486.45 | 474.50 | 496.85 | 468.10 | 419016 | 3.28% |
| 24 Nov 2025 | 471.00 | 511.75 | 512.00 | 460.00 | 1341184 | -8.02% |
| 21 Nov 2025 | 512.05 | 514.00 | 519.00 | 502.40 | 190857 | -0.49% |
| 20 Nov 2025 | 514.55 | 516.00 | 529.00 | 505.30 | 189447 | -0.64% |
| 19 Nov 2025 | 517.85 | 518.00 | 522.85 | 509.00 | 212388 | -0.03% |
| 18 Nov 2025 | 518.00 | 523.90 | 525.20 | 505.40 | 543553 | -1.16% |
| 17 Nov 2025 | 524.10 | 554.00 | 554.00 | 521.20 | 356690 | -3.44% |
| 14 Nov 2025 | 542.75 | 561.40 | 561.40 | 541.70 | 248313 | -3.34% |
| 13 Nov 2025 | 561.50 | 570.15 | 579.90 | 560.10 | 160731 | -1.52% |
| 12 Nov 2025 | 570.15 | 570.00 | 577.50 | 562.80 | 192517 | -0.42% |
| 11 Nov 2025 | 572.55 | 594.00 | 594.00 | 568.80 | 166219 | -2.50% |
| 10 Nov 2025 | 587.25 | 598.85 | 601.25 | 584.00 | 114201 | -1.94% |
| 07 Nov 2025 | 598.85 | 601.00 | 609.00 | 594.00 | 120977 | -0.74% |
| 06 Nov 2025 | 603.30 | 618.00 | 618.05 | 600.00 | 104813 | -1.86% |
| 04 Nov 2025 | 614.75 | 620.30 | 629.00 | 611.25 | 90880 | -1.40% |
| 03 Nov 2025 | 623.45 | 620.00 | 630.45 | 611.10 | 184513 | 0.88% |
| 31 Oct 2025 | 618.00 | 624.50 | 630.70 | 615.65 | 122075 | -1.69% |
| 30 Oct 2025 | 628.60 | 650.00 | 653.00 | 625.90 | 214586 | -3.29% |
| 29 Oct 2025 | 650.00 | 663.70 | 663.90 | 635.00 | 589163 | -0.41% |
| 28 Oct 2025 | 652.70 | 686.50 | 695.90 | 646.65 | 1687452 | -4.92% |
| 27 Oct 2025 | 686.50 | 670.10 | 689.00 | 661.85 | 805990 | 3.90% |
| 24 Oct 2025 | 660.75 | 649.50 | 667.00 | 627.60 | 537377 | 2.64% |
| 23 Oct 2025 | 643.75 | 624.00 | 651.00 | 623.00 | 271368 | 3.39% |
| 21 Oct 2025 | 622.65 | 613.00 | 625.95 | 610.20 | 52523 | 1.54% |
| 20 Oct 2025 | 613.20 | 587.00 | 620.80 | 583.00 | 166760 | 4.30% |
| 17 Oct 2025 | 587.90 | 598.40 | 598.40 | 583.50 | 98355 | -1.75% |
| 16 Oct 2025 | 598.40 | 615.55 | 615.55 | 590.80 | 129632 | 2.23% |
| 15 Oct 2025 | 585.35 | 590.00 | 593.00 | 583.15 | 62286 | 0.77% |
| 14 Oct 2025 | 580.90 | 564.50 | 600.05 | 564.50 | 103320 | -1.66% |
| 13 Oct 2025 | 590.70 | 599.95 | 602.50 | 589.00 | 82642 | -2.67% |
| 10 Oct 2025 | 606.90 | 599.00 | 611.65 | 593.30 | 87173 | 2.29% |
| 09 Oct 2025 | 593.30 | 591.00 | 601.80 | 590.00 | 109430 | -1.45% |
| 08 Oct 2025 | 602.05 | 610.05 | 618.85 | 600.00 | 78017 | -1.93% |
| 07 Oct 2025 | 613.90 | 596.00 | 617.30 | 596.00 | 119468 | 0.16% |
| 06 Oct 2025 | 612.90 | 605.00 | 615.00 | 585.55 | 245618 | 2.63% |
| 03 Oct 2025 | 597.20 | 596.90 | 599.90 | 585.60 | 85356 | 0.43% |
| 01 Oct 2025 | 594.65 | 614.00 | 614.00 | 584.25 | 210424 | 3.69% |
| 30 Sep 2025 | 573.50 | 582.05 | 592.65 | 568.00 | 196071 | -2.66% |
| 29 Sep 2025 | 589.20 | 623.70 | 623.70 | 585.15 | 237177 | -3.87% |
| 26 Sep 2025 | 612.90 | 620.00 | 627.85 | 611.15 | 135700 | -2.87% |
| 25 Sep 2025 | 631.00 | 625.00 | 639.00 | 622.40 | 85249 | -0.02% |
| 24 Sep 2025 | 631.10 | 645.10 | 646.90 | 626.50 | 198327 | -2.70% |
| 23 Sep 2025 | 648.60 | 679.15 | 679.15 | 643.75 | 189257 | -3.53% |
| 22 Sep 2025 | 672.30 | 665.00 | 697.80 | 661.05 | 752090 | 1.15% |
| 19 Sep 2025 | 664.65 | 642.35 | 667.50 | 640.30 | 503393 | 3.47% |
| 18 Sep 2025 | 642.35 | 645.00 | 652.00 | 633.25 | 335540 | 0.34% |
| 17 Sep 2025 | 640.20 | 631.00 | 648.40 | 630.25 | 213264 | 1.80% |
| 16 Sep 2025 | 628.90 | 628.30 | 635.00 | 625.05 | 79052 | 0.10% |
| 15 Sep 2025 | 628.30 | 615.90 | 630.40 | 612.50 | 132262 | 2.19% |
| 12 Sep 2025 | 614.85 | 620.95 | 627.25 | 613.60 | 144153 | -0.37% |
| 11 Sep 2025 | 617.15 | 636.65 | 641.80 | 614.70 | 212713 | -3.06% |
| 10 Sep 2025 | 636.65 | 647.00 | 653.10 | 635.00 | 193406 | -1.35% |
| 09 Sep 2025 | 645.35 | 629.65 | 649.75 | 622.95 | 309621 | 3.98% |
| 08 Sep 2025 | 620.65 | 620.00 | 641.40 | 611.00 | 574922 | 1.03% |
| 05 Sep 2025 | 614.35 | 609.45 | 618.10 | 602.05 | 150188 | 1.28% |
| 04 Sep 2025 | 606.60 | 625.00 | 632.50 | 604.00 | 170478 | -1.82% |
| 03 Sep 2025 | 617.85 | 625.20 | 628.80 | 611.75 | 278152 | -1.27% |
| 02 Sep 2025 | 625.80 | 621.95 | 638.90 | 616.95 | 133189 | 1.16% |
| 01 Sep 2025 | 618.65 | 607.00 | 638.00 | 606.00 | 253445 | 1.98% |
| 29 Aug 2025 | 606.65 | 620.50 | 625.70 | 603.85 | 158193 | -2.18% |
| 28 Aug 2025 | 620.20 | 622.95 | 635.45 | 612.80 | 117188 | -0.39% |
| 26 Aug 2025 | 622.65 | 636.45 | 639.30 | 620.10 | 159681 | -2.16% |
| 25 Aug 2025 | 636.40 | 635.15 | 650.00 | 633.00 | 119773 | -0.25% |
| 22 Aug 2025 | 638.00 | 650.00 | 655.10 | 636.30 | 166655 | -1.58% |
| 21 Aug 2025 | 648.25 | 653.95 | 661.65 | 644.20 | 229621 | -0.84% |
| 20 Aug 2025 | 653.75 | 653.00 | 686.50 | 650.10 | 513568 | 0.41% |
| 19 Aug 2025 | 651.05 | 640.00 | 658.80 | 637.05 | 298578 | 1.78% |
| 18 Aug 2025 | 639.65 | 665.95 | 665.95 | 636.00 | 184350 | -1.14% |
| 14 Aug 2025 | 647.00 | 678.00 | 678.00 | 644.00 | 175609 | -3.64% |
| 13 Aug 2025 | 671.45 | 690.00 | 696.30 | 666.15 | 298350 | -1.42% |
| 12 Aug 2025 | 681.10 | 640.00 | 694.95 | 638.00 | 1449004 | 7.20% |
| 11 Aug 2025 | 635.35 | 644.90 | 652.00 | 619.20 | 718731 | -1.43% |
| 08 Aug 2025 | 644.60 | 644.95 | 658.00 | 641.10 | 151049 | 0.02% |
| 07 Aug 2025 | 644.45 | 664.00 | 664.90 | 636.70 | 260204 | -3.10% |
| 06 Aug 2025 | 665.10 | 725.00 | 726.00 | 660.00 | 737804 | -8.22% |
| 05 Aug 2025 | 724.65 | 703.95 | 729.00 | 686.70 | 393046 | 4.30% |
| 04 Aug 2025 | 694.75 | 683.50 | 703.45 | 666.00 | 274939 | 2.87% |
| 01 Aug 2025 | 675.35 | 694.60 | 698.00 | 672.00 | 195405 | -2.07% |
| 31 Jul 2025 | 689.60 | 704.00 | 710.90 | 686.00 | 326755 | -4.00% |
| 30 Jul 2025 | 718.30 | 705.00 | 731.70 | 702.60 | 251316 | 1.79% |
| 29 Jul 2025 | 705.70 | 693.00 | 712.50 | 684.30 | 194706 | 0.53% |
| 28 Jul 2025 | 702.00 | 718.00 | 722.60 | 689.40 | 335839 | -1.76% |
| 25 Jul 2025 | 714.60 | 747.20 | 749.00 | 703.00 | 391529 | -4.53% |
| 24 Jul 2025 | 748.50 | 765.90 | 776.40 | 745.60 | 272192 | -2.64% |
| 23 Jul 2025 | 768.80 | 758.00 | 779.70 | 754.10 | 307479 | 1.51% |
| 22 Jul 2025 | 757.40 | 788.40 | 788.50 | 754.00 | 291995 | -4.01% |
| 21 Jul 2025 | 789.00 | 812.00 | 817.90 | 786.20 | 225298 | -3.25% |
| 18 Jul 2025 | 815.50 | 817.00 | 830.00 | 802.20 | 245041 | 0.74% |
| 17 Jul 2025 | 809.50 | 805.00 | 834.40 | 797.80 | 369100 | 1.12% |
| 16 Jul 2025 | 800.50 | 811.70 | 819.80 | 784.00 | 413488 | -1.23% |
| 15 Jul 2025 | 810.50 | 840.00 | 844.00 | 803.00 | 388929 | -2.63% |
| 14 Jul 2025 | 832.40 | 856.90 | 857.00 | 826.40 | 180204 | -2.72% |
| 11 Jul 2025 | 855.70 | 865.80 | 874.00 | 844.00 | 206989 | -0.71% |
| 10 Jul 2025 | 861.80 | 867.90 | 886.00 | 858.10 | 201248 | -0.42% |
| 09 Jul 2025 | 865.40 | 885.10 | 894.20 | 860.10 | 439476 | -3.22% |
| 08 Jul 2025 | 894.20 | 901.00 | 905.00 | 876.10 | 169967 | -1.29% |
| 07 Jul 2025 | 905.90 | 926.20 | 941.00 | 900.00 | 131762 | -2.19% |
| 04 Jul 2025 | 926.20 | 880.00 | 926.20 | 861.90 | 348851 | 5.00% |
| 03 Jul 2025 | 882.10 | 910.10 | 917.80 | 876.00 | 410467 | -4.24% |
| 02 Jul 2025 | 921.20 | 958.50 | 964.00 | 920.80 | 930350 | -4.95% |
