Raymond Realty Limited (BOM:544420)
India · Delayed Price · Currency is INR 707.20
+15.25 (2.20%)
At close: Oct 6, 2026
BOM:544420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 694.00 | 738.25 | 680.75 | 707.20 | 707.20 | 2.20% | 180,822 |
| Oct 5, 2026 | 660.00 | 696.00 | 658.95 | 691.95 | 691.95 | 6.77% | 92,802 |
| Oct 1, 2026 | 662.15 | 668.55 | 633.40 | 648.10 | 648.10 | -3.33% | 91,062 |
| Sep 30, 2026 | 676.75 | 684.00 | 667.55 | 670.45 | 670.45 | -0.22% | 33,728 |
| Sep 29, 2026 | 672.80 | 685.20 | 652.70 | 671.95 | 671.95 | 0.41% | 62,030 |
| Sep 28, 2026 | 707.95 | 711.00 | 655.30 | 669.20 | 669.20 | -6.02% | 121,294 |
| Sep 25, 2026 | 697.55 | 741.90 | 697.55 | 712.05 | 712.05 | 0.62% | 577,106 |
| Sep 24, 2026 | 665.65 | 716.85 | 663.10 | 707.65 | 707.65 | 5.43% | 1,369,372 |
| Sep 23, 2026 | 590.85 | 679.50 | 590.85 | 671.20 | 671.20 | 13.60% | 739,767 |
| Sep 22, 2026 | 588.50 | 612.55 | 588.00 | 590.85 | 590.85 | 1.16% | 37,475 |
| Sep 21, 2026 | 592.35 | 605.70 | 581.40 | 584.05 | 584.05 | -0.69% | 39,279 |
| Sep 18, 2026 | 587.65 | 601.45 | 584.35 | 588.10 | 588.10 | 0.75% | 15,657 |
| Sep 17, 2026 | 570.90 | 604.20 | 561.65 | 583.75 | 583.75 | 3.00% | 33,108 |
| Sep 16, 2026 | 583.95 | 592.55 | 561.65 | 566.75 | 566.75 | -2.64% | 28,386 |
| Sep 15, 2026 | 601.60 | 614.90 | 575.80 | 582.10 | 582.10 | -0.37% | 149,022 |
| Sep 11, 2026 | 572.00 | 585.00 | 565.85 | 584.25 | 584.25 | 2.24% | 44,069 |
| Sep 10, 2026 | 573.15 | 580.15 | 567.45 | 571.45 | 571.45 | -1.63% | 15,956 |
| Sep 9, 2026 | 583.50 | 596.00 | 563.70 | 580.90 | 580.90 | -0.06% | 29,207 |
| Sep 8, 2026 | 556.95 | 592.80 | 549.95 | 581.25 | 581.25 | 4.77% | 71,947 |
| Sep 7, 2026 | 523.00 | 558.30 | 523.00 | 554.80 | 554.80 | 4.79% | 33,930 |
| Sep 4, 2026 | 540.05 | 559.45 | 525.00 | 529.45 | 529.45 | -1.30% | 49,397 |
| Sep 3, 2026 | 512.00 | 539.00 | 512.00 | 536.40 | 536.40 | 6.10% | 46,363 |
| Sep 2, 2026 | 516.30 | 527.90 | 503.00 | 505.55 | 505.55 | -2.16% | 20,447 |
| Sep 1, 2026 | 532.00 | 538.00 | 514.00 | 516.70 | 516.70 | -3.02% | 51,360 |
| Aug 31, 2026 | 553.10 | 558.30 | 530.00 | 532.80 | 532.80 | -4.36% | 18,265 |
| Aug 28, 2026 | 563.05 | 571.10 | 555.45 | 557.10 | 557.10 | -1.49% | 9,854 |
| Aug 27, 2026 | 571.85 | 576.80 | 561.55 | 565.50 | 565.50 | -1.96% | 8,075 |
| Aug 26, 2026 | 582.00 | 586.95 | 571.20 | 576.80 | 576.80 | -0.29% | 7,122 |
| Aug 25, 2026 | 593.00 | 593.05 | 573.55 | 578.45 | 578.45 | -2.43% | 5,713 |
| Aug 24, 2026 | 577.60 | 599.00 | 577.60 | 592.85 | 592.85 | 2.94% | 18,106 |
| Aug 21, 2026 | 585.95 | 585.95 | 573.40 | 575.90 | 575.90 | -0.29% | 5,046 |
| Aug 20, 2026 | 574.20 | 588.00 | 574.20 | 577.55 | 577.55 | 1.08% | 6,447 |
| Aug 19, 2026 | 583.25 | 583.25 | 570.00 | 571.40 | 571.40 | -1.03% | 6,860 |
| Aug 18, 2026 | 579.80 | 583.70 | 574.90 | 577.35 | 577.35 | -0.44% | 10,773 |
| Aug 17, 2026 | 586.80 | 586.80 | 571.50 | 579.90 | 579.90 | 0.40% | 10,075 |
| Aug 14, 2026 | 576.20 | 583.95 | 568.30 | 577.60 | 577.60 | 1.28% | 6,954 |
| Aug 13, 2026 | 495.30 | 588.00 | 495.30 | 570.30 | 570.30 | -1.85% | 31,197 |
| Aug 12, 2026 | 606.20 | 611.10 | 578.00 | 581.05 | 581.05 | -4.93% | 62,708 |
| Aug 11, 2026 | 610.90 | 627.60 | 605.00 | 611.15 | 611.15 | 0.76% | 24,741 |
| Aug 10, 2026 | 649.00 | 649.90 | 602.10 | 606.55 | 606.55 | -12.06% | 95,068 |
| Aug 7, 2026 | 686.60 | 700.85 | 675.20 | 689.75 | 689.75 | 0.19% | 20,021 |
| Aug 6, 2026 | 696.65 | 701.20 | 680.30 | 688.45 | 688.45 | -0.67% | 30,553 |
| Aug 5, 2026 | 677.00 | 695.70 | 675.00 | 693.10 | 693.10 | 3.05% | 16,974 |
| Aug 4, 2026 | 676.90 | 680.25 | 666.00 | 672.60 | 672.60 | 0.91% | 11,865 |
| Aug 3, 2026 | 650.00 | 677.00 | 648.05 | 666.55 | 666.55 | 3.57% | 26,727 |
| Jul 31, 2026 | 648.40 | 653.80 | 640.20 | 643.60 | 643.60 | -0.30% | 22,937 |
| Jul 30, 2026 | 657.00 | 657.00 | 641.90 | 645.55 | 645.55 | -2.09% | 16,697 |
| Jul 29, 2026 | 665.00 | 669.25 | 653.40 | 659.35 | 659.35 | -0.43% | 12,419 |
| Jul 28, 2026 | 664.05 | 667.80 | 647.15 | 662.20 | 662.20 | -0.41% | 17,209 |
| Jul 27, 2026 | 655.50 | 672.90 | 655.50 | 664.95 | 664.95 | 1.49% | 16,611 |