Raymond Realty Limited (BOM:544420)
India · Delayed Price · Currency is INR 466.90
+3.30 (0.71%)
At close: Apr 21, 2026
BOM:544420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 465.05 | 475.00 | 465.00 | 466.90 | 466.90 | 0.71% | 5,215 |
| Apr 20, 2026 | 460.00 | 482.95 | 444.55 | 463.60 | 463.60 | 1.52% | 32,881 |
| Apr 17, 2026 | 451.50 | 463.40 | 449.00 | 456.65 | 456.65 | 0.22% | 17,475 |
| Apr 16, 2026 | 432.15 | 467.25 | 429.80 | 455.65 | 455.65 | 5.26% | 32,008 |
| Apr 15, 2026 | 447.65 | 448.75 | 430.05 | 432.90 | 432.90 | -0.47% | 17,959 |
| Apr 13, 2026 | 418.00 | 441.60 | 414.30 | 434.95 | 434.95 | 0.09% | 20,959 |
| Apr 10, 2026 | 430.80 | 436.10 | 430.00 | 434.55 | 434.55 | 1.85% | 8,316 |
| Apr 9, 2026 | 437.05 | 437.05 | 424.70 | 426.65 | 426.65 | -1.76% | 5,869 |
| Apr 8, 2026 | 425.00 | 443.10 | 425.00 | 434.30 | 434.30 | 4.54% | 33,398 |
| Apr 7, 2026 | 424.95 | 424.95 | 410.60 | 415.45 | 415.45 | -1.28% | 4,528 |
| Apr 6, 2026 | 417.45 | 424.00 | 409.95 | 420.85 | 420.85 | 2.52% | 26,976 |
| Apr 2, 2026 | 391.00 | 417.00 | 383.90 | 410.50 | 410.50 | 2.87% | 38,118 |
| Apr 1, 2026 | 380.20 | 406.50 | 380.20 | 399.05 | 399.05 | 5.50% | 34,508 |
| Mar 30, 2026 | 360.15 | 387.40 | 352.95 | 378.25 | 378.25 | 3.29% | 57,235 |
| Mar 27, 2026 | 381.80 | 386.75 | 361.05 | 366.20 | 366.20 | -6.11% | 61,434 |
| Mar 25, 2026 | 368.25 | 401.00 | 368.25 | 390.05 | 390.05 | 5.93% | 50,646 |
| Mar 24, 2026 | 380.00 | 388.25 | 365.20 | 368.20 | 368.20 | -1.80% | 48,171 |
| Mar 23, 2026 | 410.05 | 410.75 | 370.10 | 374.95 | 374.95 | -10.23% | 33,878 |
| Mar 20, 2026 | 409.05 | 429.25 | 409.05 | 417.70 | 417.70 | 2.18% | 19,503 |
| Mar 19, 2026 | 421.40 | 430.05 | 404.50 | 408.80 | 408.80 | -5.74% | 41,673 |
| Mar 18, 2026 | 395.05 | 449.70 | 391.30 | 433.70 | 433.70 | 11.33% | 106,634 |
| Mar 17, 2026 | 354.00 | 411.20 | 352.15 | 389.55 | 389.55 | 8.86% | 44,325 |
| Mar 16, 2026 | 366.20 | 379.00 | 350.00 | 357.85 | 357.85 | -3.76% | 15,902 |
| Mar 13, 2026 | 386.05 | 386.05 | 368.00 | 371.85 | 371.85 | -4.47% | 18,615 |
| Mar 12, 2026 | 390.05 | 397.70 | 380.55 | 389.25 | 389.25 | -0.64% | 8,118 |
| Mar 11, 2026 | 389.25 | 399.55 | 389.00 | 391.75 | 391.75 | -0.03% | 21,322 |
| Mar 10, 2026 | 379.75 | 394.80 | 379.75 | 391.85 | 391.85 | 3.19% | 12,395 |
| Mar 9, 2026 | 372.00 | 387.25 | 361.00 | 379.75 | 379.75 | -0.38% | 24,511 |
| Mar 6, 2026 | 414.65 | 414.70 | 378.15 | 381.20 | 381.20 | -6.85% | 23,988 |
| Mar 5, 2026 | 414.05 | 415.05 | 405.05 | 409.25 | 409.25 | -0.15% | 4,219 |
| Mar 4, 2026 | 415.75 | 415.75 | 408.00 | 409.85 | 409.85 | -2.31% | 6,426 |
| Mar 2, 2026 | 391.05 | 424.75 | 391.05 | 419.55 | 419.55 | -0.30% | 12,251 |
| Feb 27, 2026 | 426.00 | 428.65 | 419.85 | 420.80 | 420.80 | -1.77% | 6,606 |
| Feb 26, 2026 | 429.80 | 442.00 | 425.65 | 428.40 | 428.40 | 0.23% | 10,324 |
| Feb 25, 2026 | 426.00 | 438.80 | 424.30 | 427.40 | 427.40 | -0.92% | 12,619 |
| Feb 24, 2026 | 442.00 | 442.00 | 426.00 | 431.35 | 431.35 | -1.61% | 3,848 |
| Feb 23, 2026 | 440.05 | 448.15 | 435.25 | 438.40 | 438.40 | -0.45% | 5,149 |
| Feb 20, 2026 | 445.15 | 449.50 | 439.15 | 440.40 | 440.40 | -2.32% | 4,446 |
| Feb 19, 2026 | 456.75 | 463.00 | 445.85 | 450.85 | 450.85 | -1.71% | 3,659 |
| Feb 18, 2026 | 462.00 | 465.40 | 456.55 | 458.70 | 458.70 | -0.59% | 5,730 |
| Feb 17, 2026 | 441.00 | 465.00 | 441.00 | 461.40 | 461.40 | 3.67% | 6,721 |
| Feb 16, 2026 | 449.00 | 452.10 | 437.90 | 445.05 | 445.05 | 0.56% | 4,916 |
| 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 |