Raymond Realty Limited (BOM:544420)
India · Delayed Price · Currency is INR 442.55
-17.55 (-3.81%)
At close: Feb 13, 2026
Raymond Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 460.10 | 460.60 | 441.00 | 442.55 | 442.55 | -3.81% | 5,410 |
| Feb 12, 2026 | 467.00 | 467.00 | 459.00 | 460.10 | 460.10 | -1.66% | 2,572 |
| Feb 11, 2026 | 476.00 | 477.40 | 466.60 | 467.85 | 467.85 | -2.28% | 9,462 |
| Feb 10, 2026 | 491.00 | 498.90 | 477.10 | 478.75 | 478.75 | -1.62% | 10,277 |
| Feb 9, 2026 | 464.25 | 497.00 | 464.25 | 486.65 | 486.65 | 5.72% | 28,130 |
| Feb 6, 2026 | 468.65 | 471.00 | 457.10 | 460.30 | 460.30 | -1.78% | 5,563 |
| Feb 5, 2026 | 478.05 | 479.00 | 466.45 | 468.65 | 468.65 | -1.96% | 6,002 |
| Feb 4, 2026 | 470.00 | 490.00 | 470.00 | 478.00 | 478.00 | -0.35% | 6,276 |
| Feb 3, 2026 | 492.00 | 509.00 | 477.00 | 479.70 | 479.70 | 0.92% | 17,453 |
| Feb 2, 2026 | 486.15 | 486.15 | 460.85 | 475.35 | 475.35 | -2.46% | 5,805 |
| Feb 1, 2026 | 505.20 | 519.55 | 478.10 | 487.35 | 487.35 | -3.65% | 17,456 |
| Jan 30, 2026 | 425.00 | 515.40 | 424.00 | 505.80 | 505.80 | 17.76% | 152,946 |
| Jan 29, 2026 | 424.40 | 433.25 | 423.00 | 429.50 | 429.50 | 1.23% | 10,194 |
| Jan 28, 2026 | 425.00 | 436.75 | 422.00 | 424.30 | 424.30 | 1.04% | 9,108 |
| Jan 27, 2026 | 416.00 | 438.70 | 407.50 | 419.95 | 419.95 | 1.94% | 33,886 |
| Jan 23, 2026 | 429.75 | 429.75 | 408.70 | 411.95 | 411.95 | -2.73% | 5,643 |
| Jan 22, 2026 | 436.00 | 441.20 | 420.30 | 423.50 | 423.50 | -2.45% | 9,664 |
| Jan 21, 2026 | 440.60 | 453.60 | 432.20 | 434.15 | 434.15 | -2.69% | 22,293 |
| Jan 20, 2026 | 470.05 | 470.05 | 440.60 | 446.15 | 446.15 | -5.50% | 16,504 |
| Jan 19, 2026 | 474.15 | 479.10 | 470.15 | 472.10 | 472.10 | -1.93% | 3,604 |
| Jan 16, 2026 | 478.55 | 486.15 | 476.55 | 481.40 | 481.40 | 1.48% | 4,745 |
| Jan 14, 2026 | 469.05 | 478.95 | 469.05 | 474.40 | 474.40 | 0.09% | 4,341 |
| Jan 13, 2026 | 475.00 | 486.90 | 470.90 | 473.95 | 473.95 | -0.48% | 8,245 |
| Jan 12, 2026 | 476.15 | 482.35 | 468.95 | 476.25 | 476.25 | -1.91% | 10,640 |
| Jan 9, 2026 | 500.00 | 501.10 | 481.90 | 485.50 | 485.50 | -3.31% | 4,351 |
| Jan 8, 2026 | 514.00 | 514.00 | 491.95 | 502.10 | 502.10 | -2.64% | 7,034 |
| Jan 7, 2026 | 510.05 | 516.95 | 508.95 | 515.70 | 515.70 | -0.36% | 2,671 |
| Jan 6, 2026 | 505.35 | 523.80 | 505.35 | 517.55 | 517.55 | -0.19% | 5,927 |
| Jan 5, 2026 | 526.80 | 532.00 | 515.05 | 518.55 | 518.55 | -2.78% | 3,848 |
| Jan 2, 2026 | 520.00 | 538.70 | 518.60 | 533.40 | 533.40 | 2.41% | 5,366 |
| Jan 1, 2026 | 519.55 | 525.65 | 517.90 | 520.85 | 520.85 | 0.05% | 6,141 |
| Dec 31, 2025 | 504.35 | 528.70 | 499.05 | 520.60 | 520.60 | 3.22% | 12,559 |
| Dec 30, 2025 | 480.05 | 508.90 | 477.25 | 504.35 | 504.35 | 4.68% | 14,485 |
| Dec 29, 2025 | 483.60 | 487.05 | 479.70 | 481.80 | 481.80 | -1.86% | 4,104 |
| Dec 26, 2025 | 490.50 | 494.15 | 485.60 | 490.95 | 490.95 | 0.09% | 15,260 |
| Dec 24, 2025 | 502.00 | 508.85 | 487.35 | 490.50 | 490.50 | -0.99% | 5,957 |
| Dec 23, 2025 | 487.40 | 504.10 | 485.15 | 495.40 | 495.40 | 1.60% | 15,828 |
| Dec 22, 2025 | 463.70 | 492.00 | 463.70 | 487.60 | 487.60 | 5.17% | 10,810 |
| Dec 19, 2025 | 471.45 | 473.45 | 462.10 | 463.65 | 463.65 | -1.59% | 5,381 |
| Dec 18, 2025 | 465.00 | 475.00 | 462.10 | 471.15 | 471.15 | 0.59% | 5,741 |
| Dec 17, 2025 | 477.95 | 480.00 | 467.55 | 468.40 | 468.40 | -1.43% | 3,866 |
| Dec 16, 2025 | 477.00 | 478.40 | 472.20 | 475.20 | 475.20 | -0.39% | 4,638 |
| Dec 15, 2025 | 475.05 | 482.50 | 475.05 | 477.05 | 477.05 | -1.25% | 4,921 |
| Dec 12, 2025 | 469.00 | 485.55 | 469.00 | 483.10 | 483.10 | 2.14% | 6,687 |
| Dec 11, 2025 | 471.95 | 474.05 | 464.10 | 473.00 | 473.00 | -0.49% | 4,098 |
| Dec 10, 2025 | 494.95 | 494.95 | 471.55 | 475.35 | 475.35 | -1.20% | 6,349 |
| Dec 9, 2025 | 469.05 | 485.65 | 463.60 | 481.10 | 481.10 | 2.04% | 62,146 |
| Dec 8, 2025 | 480.35 | 485.50 | 466.55 | 471.50 | 471.50 | -3.11% | 16,306 |
| Dec 5, 2025 | 499.25 | 503.70 | 485.40 | 486.65 | 486.65 | -2.52% | 5,535 |
| Dec 4, 2025 | 508.50 | 508.50 | 493.00 | 499.25 | 499.25 | 0.70% | 9,751 |