U.S. markets closed

Raymond Limited (RAYMOND.BO)

BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
3,226.70+284.80 (+9.68%)
Al cierre: 03:55PM IST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20243,035.953,484.003,007.503,226.703,226.70401,205
04 jul 20242,962.753,010.002,925.002,941.902,941.9011,781
03 jul 20243,024.453,024.452,910.652,961.752,961.7523,756
02 jul 20243,099.603,099.602,953.252,979.352,979.3519,618
01 jul 20242,977.853,151.952,929.953,041.303,041.3038,445
28 jun 20242,989.353,010.402,896.802,919.752,919.7526,115
27 jun 20243,014.753,014.752,873.802,964.552,964.5543,625
26 jun 20242,816.953,027.552,785.052,990.202,990.2095,842
25 jun 20242,636.852,830.452,621.002,778.602,778.6079,660
24 jun 20242,552.502,675.002,503.252,608.202,608.2038,134
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 Dividendo
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 abr 20242,006.452,135.752,002.452,100.852,092.6045,043
29 abr 20242,110.452,132.301,975.002,001.551,993.6927,358
26 abr 20242,108.652,134.002,093.152,106.752,098.4817,951
25 abr 20242,050.002,133.702,050.002,121.702,113.3730,522
24 abr 20242,069.102,097.802,046.652,054.502,046.4325,374
23 abr 20242,076.002,105.002,038.402,085.302,077.1117,057
22 abr 20242,049.352,075.002,018.752,057.652,049.5727,767
19 abr 20241,907.052,025.001,857.102,011.252,003.3578,414
18 abr 20241,907.251,920.001,878.751,910.701,903.206,453
16 abr 20241,870.001,890.501,866.051,870.351,863.014,772
15 abr 20241,892.951,893.001,836.001,874.801,867.448,598
12 abr 20241,937.101,957.701,899.501,904.651,897.1719,615
10 abr 20241,918.751,964.451,914.451,936.001,928.4011,297
09 abr 20241,915.301,946.951,894.101,902.051,894.5812,434
08 abr 20241,924.951,949.001,900.751,915.301,907.785,796
05 abr 20241,920.651,963.851,904.501,913.551,906.048,333
04 abr 20241,920.051,939.001,890.951,921.051,913.5110,647
03 abr 20241,878.851,932.001,854.101,919.101,911.5648,010
02 abr 20241,823.751,880.501,815.001,854.101,846.8212,171
01 abr 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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...