NSE: RAYMOND | Series: EQ
-
LTP
1,500.10
86.80 (6.14 %) -
Open
1,380.00
1,379.40 -
High
1,542.00
1,420.35 -
Low
1,379.40
1,357.20 -
Close
1,499.20
1,413.30 -
52W High
1,908.00
11 Dec, 2024 -
52W Low
1,216.10
17 Mar, 2025
Upper Circuit: 1,695.96
Lower Circuit: 1,130.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,380.00 | 1,542.00 | 1,379.40 | 1,500.10 | 1,499.20 | 85.90 | 6.08 | 1,908.00 | 1,216.10 | 1,925,783 | 288.84 Crore | 115,540 |
| 02 Apr, 2025 | 1,379.40 | 1,420.35 | 1,357.20 | 1,412.10 | 1,413.30 | 39.55 | 2.88 | 1,908.00 | 1,216.10 | 307,305 | 42.90 Crore | 28,602 |
| 01 Apr, 2025 | 1,395.70 | 1,413.95 | 1,367.05 | 1,373.50 | 1,373.75 | -29.20 | -2.08 | 1,908.00 | 1,216.10 | 346,048 | 47.84 Crore | 32,522 |
| 28 Mar, 2025 | 1,449.95 | 1,467.85 | 1,390.00 | 1,409.00 | 1,402.95 | -34.55 | -2.4 | 1,908.00 | 1,216.10 | 349,116 | 49.77 Crore | 29,789 |
| 27 Mar, 2025 | 1,425.00 | 1,448.20 | 1,407.85 | 1,423.80 | 1,437.50 | 9.00 | 0.63 | 1,908.00 | 1,216.10 | 285,374 | 40.79 Crore | 29,805 |
| 26 Mar, 2025 | 1,446.05 | 1,476.00 | 1,425.05 | 1,428.00 | 1,428.50 | -20.90 | -1.44 | 1,908.00 | 1,216.10 | 271,500 | 39.37 Crore | 25,388 |
| 25 Mar, 2025 | 1,515.00 | 1,520.00 | 1,441.00 | 1,445.70 | 1,449.40 | -49.70 | -3.32 | 1,908.00 | 1,216.10 | 416,016 | 60.89 Crore | 33,998 |
| 24 Mar, 2025 | 1,482.00 | 1,521.60 | 1,480.25 | 1,495.00 | 1,499.10 | 17.20 | 1.16 | 1,908.00 | 1,216.10 | 425,026 | 63.83 Crore | 32,389 |
| 21 Mar, 2025 | 1,412.00 | 1,564.20 | 1,410.00 | 1,482.00 | 1,481.90 | 72.60 | 5.15 | 1,908.00 | 1,216.10 | 3,420,492 | 518.16 Crore | 165,971 |
| 20 Mar, 2025 | 1,418.00 | 1,479.15 | 1,400.10 | 1,412.00 | 1,409.30 | -7.10 | -0.5 | 1,908.00 | 1,216.10 | 707,693 | 101.15 Crore | 50,156 |
| 19 Mar, 2025 | 1,403.00 | 1,428.30 | 1,382.50 | 1,415.50 | 1,416.40 | -11.90 | -0.83 | 1,908.00 | 1,216.10 | 838,555 | 118.05 Crore | 59,396 |
| 18 Mar, 2025 | 1,237.50 | 1,457.30 | 1,232.95 | 1,403.00 | 1,428.30 | 196.95 | 15.99 | 1,908.00 | 1,216.10 | 4,255,018 | 592.31 Crore | 180,811 |
| 17 Mar, 2025 | 1,224.10 | 1,243.40 | 1,216.10 | 1,231.15 | 1,231.35 | 7.25 | 0.59 | 1,908.00 | 1,216.10 | 197,189 | 24.30 Crore | 26,099 |
| 13 Mar, 2025 | 1,260.05 | 1,263.50 | 1,221.00 | 1,225.65 | 1,224.10 | -27.80 | -2.22 | 1,908.00 | 1,221.00 | 223,786 | 27.58 Crore | 21,481 |
| 12 Mar, 2025 | 1,264.00 | 1,326.20 | 1,241.60 | 1,252.00 | 1,251.90 | -9.05 | -0.72 | 1,908.00 | 1,226.00 | 484,934 | 62.11 Crore | 54,689 |
| 11 Mar, 2025 | 1,264.75 | 1,275.25 | 1,226.00 | 1,275.00 | 1,260.95 | -21.20 | -1.65 | 1,908.00 | 1,226.00 | 255,160 | 31.95 Crore | 28,827 |
| 10 Mar, 2025 | 1,329.05 | 1,342.00 | 1,275.00 | 1,279.65 | 1,282.15 | -47.90 | -3.6 | 1,908.00 | 1,239.00 | 241,498 | 31.38 Crore | 25,520 |
| 07 Mar, 2025 | 1,361.10 | 1,365.50 | 1,325.90 | 1,330.35 | 1,330.05 | -27.70 | -2.04 | 1,908.00 | 1,239.00 | 294,168 | 39.32 Crore | 27,691 |
| 06 Mar, 2025 | 1,321.70 | 1,375.00 | 1,320.00 | 1,361.25 | 1,357.75 | 47.00 | 3.59 | 1,908.00 | 1,239.00 | 224,925 | 30.23 Crore | 26,475 |
| 05 Mar, 2025 | 1,281.70 | 1,323.60 | 1,279.15 | 1,315.45 | 1,310.75 | 31.60 | 2.47 | 1,908.00 | 1,239.00 | 236,009 | 30.94 Crore | 28,292 |
| 04 Mar, 2025 | 1,259.70 | 1,329.55 | 1,239.00 | 1,278.00 | 1,279.15 | 16.35 | 1.29 | 1,908.00 | 1,239.00 | 295,319 | 38.09 Crore | 35,371 |