Price Data Selection & Download
Raymond Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5846 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. Review RAYMOND P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2118.50
July 08, 2024
NSE Exchange
Share Price All Time Low
₹41.20
March 20, 2009
NSE Exchange
Highest Volume Trading Day
24,781,077
July 01, 2025 • ₹757.00
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
RAYMOND daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1198.00 | ₹1316.90 | ₹1198.00 | ₹1300.70 | 2,241,963 |
| 2026-10-01 | ₹1205.00 | ₹1209.90 | ₹1167.00 | ₹1197.20 | 1,191,490 |
| 2026-09-30 | ₹1185.75 | ₹1241.00 | ₹1185.40 | ₹1213.05 | 1,545,036 |
| 2026-09-29 | ₹1183.40 | ₹1203.85 | ₹1162.50 | ₹1185.75 | 1,469,467 |
| 2026-09-28 | ₹1193.75 | ₹1236.00 | ₹1142.00 | ₹1179.95 | 4,864,233 |
| 2026-09-25 | ₹1208.90 | ₹1223.85 | ₹1172.00 | ₹1196.65 | 3,100,301 |
| 2026-09-24 | ₹1114.65 | ₹1221.00 | ₹1100.00 | ₹1203.85 | 7,466,499 |
| 2026-09-23 | ₹1130.05 | ₹1137.00 | ₹1074.40 | ₹1114.65 | 4,461,009 |
| 2026-09-22 | ₹1090.00 | ₹1193.40 | ₹1089.95 | ₹1116.95 | 4,950,372 |
| 2026-09-21 | ₹978.00 | ₹1120.00 | ₹969.95 | ₹1084.95 | 6,712,338 |
| 2026-09-18 | ₹982.00 | ₹1008.65 | ₹970.00 | ₹978.00 | 2,069,600 |
| 2026-09-17 | ₹993.90 | ₹1008.70 | ₹966.05 | ₹978.20 | 3,634,141 |
| 2026-09-16 | ₹1000.00 | ₹1058.00 | ₹937.30 | ₹993.90 | 12,662,239 |
| 2026-09-15 | ₹1015.60 | ₹1122.00 | ₹971.30 | ₹995.95 | 22,726,056 |
| 2026-09-11 | ₹853.85 | ₹1024.50 | ₹835.05 | ₹1002.80 | 16,245,056 |
| 2026-09-10 | ₹811.05 | ₹859.40 | ₹810.45 | ₹853.85 | 3,307,236 |
| 2026-09-09 | ₹834.50 | ₹834.50 | ₹773.50 | ₹808.45 | 5,497,465 |
| 2026-09-08 | ₹775.00 | ₹869.00 | ₹775.00 | ₹857.80 | 13,357,784 |
| 2026-09-07 | ₹740.85 | ₹789.60 | ₹736.30 | ₹772.40 | 3,293,248 |
| 2026-09-04 | ₹752.30 | ₹756.80 | ₹733.05 | ₹740.85 | 1,867,268 |
| 2026-09-03 | ₹672.20 | ₹765.00 | ₹672.20 | ₹757.90 | 16,593,917 |
| 2026-09-02 | ₹632.90 | ₹674.90 | ₹625.30 | ₹667.25 | 2,180,718 |
| 2026-09-01 | ₹631.50 | ₹644.00 | ₹626.25 | ₹635.30 | 300,895 |
| 2026-08-31 | ₹626.95 | ₹640.75 | ₹620.10 | ₹631.85 | 363,188 |
| 2026-08-28 | ₹614.00 | ₹630.00 | ₹612.10 | ₹626.85 | 285,076 |
| 2026-08-27 | ₹624.15 | ₹625.65 | ₹611.00 | ₹614.00 | 342,690 |
| 2026-08-26 | ₹630.00 | ₹634.00 | ₹620.00 | ₹621.05 | 610,073 |
| 2026-08-25 | ₹632.00 | ₹638.40 | ₹618.05 | ₹627.20 | 394,760 |
| 2026-08-24 | ₹645.00 | ₹645.00 | ₹631.00 | ₹632.20 | 240,663 |
| 2026-08-21 | ₹654.90 | ₹654.90 | ₹640.10 | ₹643.15 | 271,355 |
| 2026-08-20 | ₹633.00 | ₹658.95 | ₹630.00 | ₹656.65 | 734,695 |
| 2026-08-19 | ₹624.25 | ₹644.55 | ₹621.95 | ₹630.50 | 453,757 |
| 2026-08-18 | ₹649.75 | ₹658.00 | ₹621.00 | ₹625.00 | 733,844 |
| 2026-08-17 | ₹634.80 | ₹648.90 | ₹628.00 | ₹647.85 | 1,136,588 |
| 2026-08-14 | ₹643.50 | ₹644.80 | ₹630.25 | ₹635.45 | 273,383 |
| 2026-08-13 | ₹616.85 | ₹645.40 | ₹614.55 | ₹642.00 | 921,893 |
| 2026-08-12 | ₹623.75 | ₹623.75 | ₹612.05 | ₹618.95 | 717,601 |
| 2026-08-11 | ₹630.00 | ₹638.25 | ₹621.10 | ₹624.30 | 275,238 |
| 2026-08-10 | ₹616.00 | ₹637.25 | ₹605.20 | ₹627.00 | 928,797 |
| 2026-08-07 | ₹624.45 | ₹633.75 | ₹603.00 | ₹614.95 | 393,843 |
| 2026-08-06 | ₹640.00 | ₹641.00 | ₹624.80 | ₹627.60 | 450,599 |
| 2026-08-05 | ₹607.50 | ₹638.45 | ₹604.05 | ₹629.40 | 925,208 |
| 2026-08-04 | ₹606.00 | ₹608.40 | ₹595.05 | ₹605.10 | 548,439 |
| 2026-08-03 | ₹589.40 | ₹609.30 | ₹584.05 | ₹602.00 | 668,558 |
| 2026-07-31 | ₹584.90 | ₹592.00 | ₹577.60 | ₹580.10 | 223,644 |
| 2026-07-30 | ₹585.10 | ₹588.45 | ₹577.50 | ₹582.20 | 177,992 |
| 2026-07-29 | ₹580.00 | ₹595.00 | ₹571.45 | ₹588.50 | 281,164 |
| 2026-07-28 | ₹593.95 | ₹599.45 | ₹571.55 | ₹576.80 | 400,617 |
| 2026-07-27 | ₹598.00 | ₹603.05 | ₹585.25 | ₹595.00 | 781,629 |
| 2026-07-24 | ₹602.00 | ₹602.10 | ₹581.55 | ₹588.40 | 358,794 |
| 2026-07-23 | ₹601.00 | ₹620.75 | ₹599.05 | ₹605.60 | 279,796 |
| 2026-07-22 | ₹606.00 | ₹610.70 | ₹598.80 | ₹606.05 | 265,926 |
| 2026-07-21 | ₹616.75 | ₹627.30 | ₹606.00 | ₹607.70 | 402,816 |
| 2026-07-20 | ₹607.20 | ₹617.20 | ₹601.05 | ₹612.85 | 615,151 |
| 2026-07-17 | ₹611.10 | ₹612.95 | ₹593.00 | ₹604.75 | 431,397 |
| 2026-07-16 | ₹611.90 | ₹631.00 | ₹608.10 | ₹613.65 | 426,933 |
| 2026-07-15 | ₹625.00 | ₹625.05 | ₹600.40 | ₹609.30 | 467,830 |
| 2026-07-14 | ₹625.45 | ₹646.00 | ₹613.55 | ₹619.10 | 740,270 |
| 2026-07-13 | ₹630.70 | ₹634.00 | ₹620.00 | ₹625.50 | 348,369 |
| 2026-07-10 | ₹624.90 | ₹638.65 | ₹624.90 | ₹631.70 | 526,003 |
| 2026-07-09 | ₹595.80 | ₹640.00 | ₹595.00 | ₹620.55 | 1,366,554 |
| 2026-07-08 | ₹607.00 | ₹627.75 | ₹590.60 | ₹595.55 | 771,282 |
| 2026-07-07 | ₹629.00 | ₹629.05 | ₹606.40 | ₹610.35 | 491,328 |
| 2026-07-06 | ₹607.00 | ₹632.00 | ₹607.00 | ₹622.85 | 1,578,638 |
| 2026-07-03 | ₹593.70 | ₹614.90 | ₹587.10 | ₹607.90 | 646,662 |
| 2026-07-02 | ₹595.00 | ₹595.00 | ₹583.00 | ₹590.35 | 182,188 |
| 2026-07-01 | ₹582.00 | ₹598.95 | ₹580.00 | ₹591.25 | 353,831 |
| 2026-06-30 | ₹584.70 | ₹589.45 | ₹578.80 | ₹581.80 | 229,560 |
| 2026-06-29 | ₹591.80 | ₹591.80 | ₹578.25 | ₹583.40 | 298,719 |
| 2026-06-25 | ₹608.15 | ₹610.90 | ₹588.00 | ₹592.30 | 406,067 |
| 2026-06-24 | ₹598.95 | ₹617.90 | ₹590.95 | ₹606.25 | 993,403 |
| 2026-06-23 | ₹603.00 | ₹608.95 | ₹585.05 | ₹592.85 | 919,120 |
| 2026-06-22 | ₹590.00 | ₹602.20 | ₹586.60 | ₹600.45 | 622,275 |
| 2026-06-19 | ₹586.10 | ₹596.45 | ₹582.25 | ₹586.45 | 403,104 |
| 2026-06-18 | ₹598.05 | ₹601.70 | ₹585.15 | ₹589.25 | 388,943 |
| 2026-06-17 | ₹591.05 | ₹596.95 | ₹584.25 | ₹591.85 | 372,125 |
| 2026-06-16 | ₹595.40 | ₹606.85 | ₹587.60 | ₹590.10 | 461,526 |
| 2026-06-15 | ₹588.00 | ₹614.95 | ₹585.10 | ₹591.90 | 1,031,884 |
| 2026-06-12 | ₹563.90 | ₹586.00 | ₹562.55 | ₹580.70 | 841,218 |
| 2026-06-11 | ₹555.00 | ₹572.90 | ₹551.70 | ₹555.05 | 917,888 |
| 2026-06-10 | ₹537.90 | ₹565.00 | ₹537.90 | ₹552.90 | 1,148,209 |
| 2026-06-09 | ₹511.10 | ₹539.40 | ₹511.10 | ₹536.00 | 785,097 |
| 2026-06-08 | ₹501.00 | ₹520.95 | ₹497.40 | ₹510.45 | 500,536 |
| 2026-06-05 | ₹521.80 | ₹525.45 | ₹506.00 | ₹510.10 | 559,109 |
| 2026-06-04 | ₹510.00 | ₹534.60 | ₹510.00 | ₹521.75 | 544,014 |
| 2026-06-03 | ₹533.70 | ₹536.70 | ₹512.90 | ₹514.95 | 431,005 |
| 2026-06-02 | ₹527.30 | ₹538.20 | ₹517.30 | ₹531.90 | 550,679 |
| 2026-06-01 | ₹545.00 | ₹555.80 | ₹524.50 | ₹530.00 | 779,611 |
| 2026-05-29 | ₹533.45 | ₹548.95 | ₹521.00 | ₹540.40 | 932,270 |
| 2026-05-27 | ₹556.00 | ₹559.20 | ₹520.90 | ₹532.00 | 1,154,486 |
| 2026-05-26 | ₹555.00 | ₹567.20 | ₹546.15 | ₹551.85 | 691,273 |
| 2026-05-25 | ₹557.05 | ₹569.00 | ₹548.60 | ₹558.90 | 858,125 |
| 2026-05-22 | ₹546.50 | ₹557.50 | ₹537.15 | ₹552.85 | 882,309 |
| 2026-05-21 | ₹545.00 | ₹559.95 | ₹535.00 | ₹541.50 | 1,003,563 |
| 2026-05-20 | ₹520.00 | ₹551.30 | ₹509.85 | ₹541.50 | 2,395,859 |
| 2026-05-19 | ₹507.40 | ₹525.95 | ₹506.75 | ₹520.05 | 2,268,828 |
| 2026-05-18 | ₹451.90 | ₹512.00 | ₹446.65 | ₹502.55 | 6,228,176 |
| 2026-05-15 | ₹461.90 | ₹461.90 | ₹448.15 | ₹453.55 | 432,506 |
| 2026-05-14 | ₹475.85 | ₹477.85 | ₹455.20 | ₹459.80 | 421,488 |
| 2026-05-13 | ₹478.00 | ₹481.55 | ₹466.10 | ₹468.65 | 393,389 |
| 2026-05-12 | ₹492.00 | ₹501.65 | ₹475.60 | ₹479.70 | 438,011 |
| 2026-05-11 | ₹514.75 | ₹514.75 | ₹488.35 | ₹492.00 | 660,308 |
| 2026-05-08 | ₹513.80 | ₹521.60 | ₹505.60 | ₹515.70 | 904,451 |
| 2026-05-07 | ₹518.65 | ₹544.00 | ₹508.00 | ₹513.80 | 2,990,107 |
| 2026-05-06 | ₹457.15 | ₹527.95 | ₹445.65 | ₹518.65 | 6,966,756 |
| 2026-05-05 | ₹464.00 | ₹469.90 | ₹433.00 | ₹442.95 | 1,497,357 |
| 2026-05-04 | ₹471.60 | ₹472.90 | ₹459.45 | ₹465.05 | 275,431 |
| 2026-04-30 | ₹464.50 | ₹470.00 | ₹451.20 | ₹465.80 | 388,103 |
| 2026-04-29 | ₹474.75 | ₹483.95 | ₹462.00 | ₹464.50 | 542,301 |
| 2026-04-28 | ₹464.85 | ₹483.40 | ₹462.40 | ₹471.85 | 823,203 |
| 2026-04-27 | ₹437.90 | ₹466.40 | ₹435.30 | ₹461.10 | 799,856 |
| 2026-04-24 | ₹445.10 | ₹450.00 | ₹431.10 | ₹434.20 | 398,507 |
| 2026-04-23 | ₹453.65 | ₹457.95 | ₹441.95 | ₹443.80 | 340,241 |
| 2026-04-22 | ₹447.00 | ₹459.60 | ₹441.65 | ₹455.20 | 615,331 |
| 2026-04-21 | ₹421.90 | ₹453.55 | ₹421.30 | ₹447.55 | 1,249,389 |
| 2026-04-20 | ₹425.00 | ₹438.00 | ₹414.35 | ₹420.70 | 521,209 |
| 2026-04-17 | ₹425.00 | ₹425.30 | ₹417.55 | ₹422.40 | 409,639 |
| 2026-04-16 | ₹423.00 | ₹426.50 | ₹413.20 | ₹421.05 | 495,347 |
| 2026-04-15 | ₹404.90 | ₹424.10 | ₹399.00 | ₹420.10 | 992,016 |
| 2026-04-13 | ₹384.00 | ₹403.80 | ₹373.95 | ₹397.25 | 869,495 |
| 2026-04-10 | ₹370.90 | ₹389.00 | ₹370.90 | ₹386.30 | 638,742 |
| 2026-04-09 | ₹368.50 | ₹376.70 | ₹361.70 | ₹366.75 | 315,169 |
| 2026-04-08 | ₹383.00 | ₹383.00 | ₹356.35 | ₹368.50 | 958,980 |
| 2026-04-07 | ₹352.00 | ₹359.50 | ₹346.55 | ₹353.25 | 254,083 |
| 2026-04-06 | ₹353.00 | ₹355.00 | ₹340.70 | ₹352.30 | 270,441 |
| 2026-04-02 | ₹348.35 | ₹353.45 | ₹333.95 | ₹351.00 | 366,224 |
| 2026-04-01 | ₹326.10 | ₹354.95 | ₹326.10 | ₹350.80 | 648,889 |
| 2026-03-30 | ₹336.70 | ₹343.00 | ₹320.00 | ₹321.85 | 585,808 |
| 2026-03-27 | ₹352.00 | ₹353.05 | ₹336.40 | ₹342.55 | 525,826 |
| 2026-03-25 | ₹355.00 | ₹364.95 | ₹352.60 | ₹354.50 | 337,169 |
| 2026-03-24 | ₹354.55 | ₹358.00 | ₹347.55 | ₹350.85 | 434,820 |
| 2026-03-23 | ₹361.75 | ₹365.20 | ₹345.20 | ₹347.55 | 562,589 |
| 2026-03-20 | ₹371.10 | ₹382.00 | ₹370.00 | ₹372.95 | 292,668 |
| 2026-03-19 | ₹370.25 | ₹404.60 | ₹366.55 | ₹369.65 | 1,090,251 |
| 2026-03-18 | ₹355.00 | ₹382.00 | ₹354.10 | ₹376.90 | 651,752 |
| 2026-03-17 | ₹351.85 | ₹354.90 | ₹346.95 | ₹352.05 | 203,093 |
| 2026-03-16 | ₹357.45 | ₹360.55 | ₹343.15 | ₹351.85 | 492,272 |
| 2026-03-13 | ₹376.00 | ₹376.00 | ₹352.85 | ₹355.45 | 397,735 |
| 2026-03-12 | ₹378.30 | ₹384.00 | ₹368.75 | ₹377.95 | 228,666 |
| 2026-03-11 | ₹380.25 | ₹384.75 | ₹374.05 | ₹378.30 | 280,726 |
| 2026-03-10 | ₹375.00 | ₹379.80 | ₹367.90 | ₹374.65 | 397,765 |
| 2026-03-09 | ₹377.00 | ₹379.00 | ₹362.70 | ₹371.15 | 464,744 |
| 2026-03-06 | ₹390.50 | ₹391.95 | ₹377.10 | ₹380.70 | 485,747 |
| 2026-03-05 | ₹383.95 | ₹394.00 | ₹376.40 | ₹390.45 | 377,864 |
| 2026-03-04 | ₹386.00 | ₹395.65 | ₹376.20 | ₹380.35 | 367,520 |
| 2026-03-02 | ₹376.00 | ₹403.95 | ₹376.00 | ₹390.70 | 391,014 |
| 2026-02-27 | ₹406.00 | ₹406.05 | ₹398.00 | ₹400.80 | 198,840 |
| 2026-02-26 | ₹398.65 | ₹414.00 | ₹398.10 | ₹405.20 | 351,969 |
| 2026-02-25 | ₹400.00 | ₹404.00 | ₹394.80 | ₹397.60 | 204,207 |
| 2026-02-24 | ₹400.00 | ₹403.15 | ₹394.00 | ₹400.95 | 188,285 |
| 2026-02-23 | ₹401.05 | ₹405.85 | ₹393.30 | ₹403.25 | 216,740 |
| 2026-02-20 | ₹392.45 | ₹400.45 | ₹391.00 | ₹398.55 | 189,748 |
| 2026-02-19 | ₹403.15 | ₹404.95 | ₹389.10 | ₹394.10 | 269,740 |
| 2026-02-18 | ₹406.05 | ₹408.60 | ₹400.10 | ₹403.20 | 145,332 |
| 2026-02-17 | ₹389.25 | ₹407.00 | ₹388.00 | ₹403.40 | 415,330 |
| 2026-02-16 | ₹396.65 | ₹396.65 | ₹388.90 | ₹391.45 | 209,610 |
| 2026-02-13 | ₹402.95 | ₹407.95 | ₹391.30 | ₹398.25 | 488,525 |
| 2026-02-12 | ₹410.00 | ₹410.00 | ₹397.60 | ₹403.30 | 280,690 |
| 2026-02-11 | ₹424.90 | ₹424.90 | ₹406.00 | ₹408.20 | 259,673 |
| 2026-02-10 | ₹419.90 | ₹430.50 | ₹416.80 | ₹421.35 | 570,676 |
| 2026-02-09 | ₹405.00 | ₹423.00 | ₹402.25 | ₹416.70 | 726,243 |
| 2026-02-06 | ₹406.25 | ₹406.60 | ₹392.00 | ₹403.70 | 322,472 |
| 2026-02-05 | ₹418.00 | ₹418.00 | ₹403.10 | ₹405.40 | 243,457 |
| 2026-02-04 | ₹412.60 | ₹422.10 | ₹407.95 | ₹417.70 | 394,504 |
| 2026-02-03 | ₹419.15 | ₹428.25 | ₹403.75 | ₹410.95 | 1,354,393 |
| 2026-02-02 | ₹393.70 | ₹393.70 | ₹377.50 | ₹387.45 | 374,895 |
| 2026-02-01 | ₹385.00 | ₹411.85 | ₹379.90 | ₹393.70 | 924,905 |
| 2026-01-30 | ₹372.10 | ₹402.00 | ₹365.10 | ₹379.95 | 1,869,208 |
| 2026-01-29 | ₹387.20 | ₹387.50 | ₹372.00 | ₹373.90 | 385,400 |
| 2026-01-28 | ₹392.00 | ₹394.85 | ₹383.50 | ₹387.20 | 407,882 |
| 2026-01-27 | ₹371.55 | ₹420.00 | ₹361.00 | ₹387.70 | 3,175,689 |
| 2026-01-23 | ₹383.00 | ₹384.00 | ₹367.15 | ₹369.70 | 248,725 |
| 2026-01-22 | ₹387.00 | ₹394.00 | ₹379.00 | ₹381.40 | 240,606 |
| 2026-01-21 | ₹383.00 | ₹395.90 | ₹378.60 | ₹386.15 | 650,022 |
| 2026-01-20 | ₹393.40 | ₹396.90 | ₹380.00 | ₹383.00 | 541,230 |
| 2026-01-19 | ₹393.90 | ₹395.25 | ₹390.20 | ₹393.40 | 147,346 |
| 2026-01-16 | ₹406.45 | ₹407.65 | ₹393.75 | ₹395.80 | 224,489 |
| 2026-01-14 | ₹402.80 | ₹412.00 | ₹401.10 | ₹403.20 | 194,593 |
| 2026-01-13 | ₹407.00 | ₹411.20 | ₹400.50 | ₹402.80 | 158,941 |
| 2026-01-12 | ₹407.45 | ₹407.55 | ₹397.95 | ₹404.20 | 241,758 |
| 2026-01-09 | ₹417.00 | ₹417.05 | ₹406.00 | ₹407.45 | 208,158 |
| 2026-01-08 | ₹427.50 | ₹428.35 | ₹415.25 | ₹417.05 | 161,792 |
| 2026-01-07 | ₹424.70 | ₹427.80 | ₹422.50 | ₹425.90 | 115,462 |
| 2026-01-06 | ₹432.40 | ₹434.95 | ₹423.70 | ₹424.90 | 128,542 |
| 2026-01-05 | ₹437.00 | ₹440.70 | ₹428.00 | ₹430.15 | 142,121 |
| 2026-01-02 | ₹426.90 | ₹437.85 | ₹425.25 | ₹436.50 | 220,325 |
| 2026-01-01 | ₹430.00 | ₹430.50 | ₹422.75 | ₹425.60 | 125,090 |
Raymond Share Price Performance Analysis (Jan 2003 - Oct 2026)
RAYMOND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+205.62%
₹425.60 → ₹1300.70
Year to Date
Price Volatility
36.64%
High Volatility
Year to Date
Average Daily Volume
1,328,818
Year to Date Average
NSE Exchange
Raymond Share Price History – Frequently Asked Questions
Common questions about RAYMOND historical data and records.
What is the all-time high share price of Raymond (RAYMOND)?
The all-time high share price of Raymond was ₹2118.5 recorded on July 08, 2024 on the NSE exchange.
What is the all-time low share price of Raymond (RAYMOND)?
The all-time low share price of Raymond was ₹41.2 recorded on March 20, 2009 on the NSE exchange.
How can I download RAYMOND historical share price data?
You can download Raymond historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAYMOND shares?
The highest trading volume day for Raymond was 24,781,077 shares traded on July 01, 2025 on the NSE exchange, with share price at ₹757.0.