Raymond Realty Limited (BOM:544420)
India · Delayed Price · Currency is INR 575.90
-1.65 (-0.29%)
At close: Aug 21, 2026
BOM:544420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 644.10 | 656.95 | 627.95 | 655.20 | 655.20 | 2.02% | 17,638 |
| Jul 23, 2026 | 660.00 | 675.10 | 637.75 | 642.25 | 642.25 | -3.91% | 40,252 |
| Jul 22, 2026 | 691.80 | 692.50 | 657.00 | 668.40 | 668.40 | -3.26% | 54,904 |
| Jul 21, 2026 | 711.40 | 711.40 | 685.35 | 690.95 | 690.95 | -1.40% | 14,995 |
| Jul 20, 2026 | 677.15 | 708.00 | 677.15 | 700.75 | 700.75 | 2.42% | 32,286 |
| Jul 17, 2026 | 700.00 | 700.00 | 673.00 | 684.20 | 684.20 | -2.09% | 23,933 |
| Jul 16, 2026 | 726.85 | 726.85 | 689.50 | 698.80 | 698.80 | -2.02% | 20,088 |
| Jul 15, 2026 | 718.80 | 732.50 | 708.05 | 713.20 | 713.20 | 1.34% | 41,288 |
| Jul 14, 2026 | 722.75 | 725.90 | 700.00 | 703.80 | 703.80 | -2.70% | 49,189 |
| Jul 13, 2026 | 698.30 | 734.50 | 683.60 | 723.35 | 723.35 | 3.47% | 77,713 |
| Jul 10, 2026 | 706.75 | 711.00 | 691.95 | 699.10 | 699.10 | -0.04% | 57,543 |
| Jul 9, 2026 | 669.55 | 706.00 | 668.20 | 699.35 | 699.35 | 4.83% | 65,708 |
| Jul 8, 2026 | 665.85 | 704.50 | 655.00 | 667.15 | 667.15 | -0.71% | 62,957 |
| Jul 7, 2026 | 704.40 | 707.25 | 664.65 | 671.90 | 671.90 | -4.48% | 78,679 |
| Jul 6, 2026 | 684.00 | 717.00 | 678.25 | 703.40 | 703.40 | 3.94% | 153,194 |
| Jul 3, 2026 | 632.65 | 709.15 | 631.00 | 676.75 | 676.75 | 7.42% | 234,939 |
| Jul 2, 2026 | 640.00 | 643.90 | 628.25 | 632.00 | 630.00 | -1.16% | 16,306 |
| Jul 1, 2026 | 624.45 | 647.00 | 624.05 | 639.40 | 637.38 | 3.33% | 34,290 |
| Jun 30, 2026 | 622.40 | 631.80 | 616.40 | 618.80 | 616.84 | -0.97% | 15,914 |
| Jun 29, 2026 | 629.05 | 635.15 | 619.00 | 624.85 | 622.87 | 0.52% | 17,808 |
| Jun 25, 2026 | 650.00 | 657.90 | 618.20 | 621.60 | 619.63 | -3.45% | 39,062 |
| Jun 24, 2026 | 667.75 | 673.70 | 628.25 | 643.80 | 641.76 | -2.93% | 58,206 |
| Jun 23, 2026 | 669.75 | 688.65 | 654.55 | 663.25 | 661.15 | 0.37% | 79,645 |
| Jun 22, 2026 | 648.00 | 672.05 | 638.55 | 660.80 | 658.71 | 4.36% | 76,545 |
| Jun 19, 2026 | 622.55 | 639.90 | 620.00 | 633.20 | 631.20 | 1.91% | 32,921 |
| Jun 18, 2026 | 599.65 | 634.75 | 599.65 | 621.35 | 619.38 | 4.42% | 52,444 |
| Jun 17, 2026 | 603.95 | 612.05 | 588.25 | 595.05 | 593.17 | -1.96% | 33,351 |
| Jun 16, 2026 | 619.30 | 630.00 | 596.70 | 606.95 | 605.03 | -1.93% | 29,857 |
| Jun 15, 2026 | 595.00 | 643.00 | 595.00 | 618.90 | 616.94 | 4.19% | 72,516 |
| Jun 12, 2026 | 572.80 | 596.95 | 572.80 | 594.00 | 592.12 | 5.65% | 41,893 |