Raymond Realty Limited (NSE:RAYMONDREL)
India · Delayed Price · Currency is INR 434.10
-11.90 (-2.67%)
At close: Jan 21, 2026
Raymond Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 429.00 | 429.00 | 408.40 | 412.75 | 412.75 | -2.56% | 115,038 |
| Jan 22, 2026 | 440.60 | 442.05 | 420.10 | 423.60 | 423.60 | -2.42% | 231,612 |
| Jan 21, 2026 | 445.00 | 454.00 | 433.05 | 434.10 | 434.10 | -2.67% | 353,424 |
| Jan 20, 2026 | 470.15 | 472.60 | 441.25 | 446.00 | 446.00 | -5.63% | 262,901 |
| Jan 19, 2026 | 476.00 | 478.95 | 470.50 | 472.60 | 472.60 | -1.97% | 90,400 |
| Jan 16, 2026 | 480.30 | 486.35 | 475.25 | 482.10 | 482.10 | 1.64% | 96,086 |
| Jan 14, 2026 | 475.15 | 478.75 | 469.70 | 474.30 | 474.30 | -0.18% | 79,156 |
| Jan 13, 2026 | 476.10 | 486.65 | 472.00 | 475.15 | 475.15 | -0.28% | 61,278 |
| Jan 12, 2026 | 482.00 | 482.95 | 467.85 | 476.50 | 476.50 | -1.77% | 94,118 |
| Jan 9, 2026 | 502.30 | 502.30 | 481.15 | 485.10 | 485.10 | -2.94% | 143,497 |
| Jan 8, 2026 | 510.30 | 516.95 | 492.50 | 499.80 | 499.80 | -3.04% | 98,160 |
| Jan 7, 2026 | 516.95 | 516.95 | 509.00 | 515.45 | 515.45 | -0.29% | 52,887 |
| Jan 6, 2026 | 515.00 | 524.00 | 509.40 | 516.95 | 516.95 | -0.32% | 79,232 |
| Jan 5, 2026 | 534.20 | 534.20 | 515.00 | 518.60 | 518.60 | -2.14% | 72,601 |
| Jan 2, 2026 | 526.60 | 540.00 | 518.65 | 529.95 | 529.95 | 1.64% | 141,461 |
| Jan 1, 2026 | 520.00 | 526.00 | 517.35 | 521.40 | 521.40 | -0.18% | 87,649 |
| Dec 31, 2025 | 505.90 | 529.00 | 499.30 | 522.35 | 522.35 | 3.12% | 289,466 |
| Dec 30, 2025 | 482.30 | 510.00 | 477.00 | 506.55 | 506.55 | 5.02% | 243,522 |
| Dec 29, 2025 | 487.00 | 490.05 | 480.00 | 482.35 | 482.35 | -1.75% | 66,199 |
| Dec 26, 2025 | 489.90 | 493.70 | 485.10 | 490.95 | 490.95 | 0.22% | 88,995 |
| Dec 24, 2025 | 498.85 | 510.00 | 488.00 | 489.85 | 489.85 | -1.01% | 170,652 |
| Dec 23, 2025 | 490.55 | 504.85 | 485.65 | 494.85 | 494.85 | 1.56% | 244,247 |
| Dec 22, 2025 | 466.95 | 492.00 | 465.00 | 487.25 | 487.25 | 5.18% | 240,035 |
| Dec 19, 2025 | 473.95 | 474.05 | 462.00 | 463.25 | 463.25 | -1.65% | 180,413 |
| Dec 18, 2025 | 468.00 | 475.65 | 462.40 | 471.00 | 471.00 | 0.48% | 137,288 |
| Dec 17, 2025 | 480.00 | 480.00 | 467.00 | 468.75 | 468.75 | -1.48% | 97,404 |
| Dec 16, 2025 | 480.00 | 480.00 | 472.35 | 475.80 | 475.80 | -0.21% | 130,979 |
| Dec 15, 2025 | 480.00 | 482.95 | 475.05 | 476.80 | 476.80 | -1.41% | 108,686 |
| Dec 12, 2025 | 473.00 | 486.00 | 473.00 | 483.60 | 483.60 | 2.53% | 110,362 |
| Dec 11, 2025 | 474.05 | 475.05 | 463.55 | 471.65 | 471.65 | -0.51% | 109,842 |
| Dec 10, 2025 | 487.75 | 488.90 | 471.20 | 474.05 | 474.05 | -1.74% | 76,313 |
| Dec 9, 2025 | 466.00 | 486.00 | 463.15 | 482.45 | 482.45 | 2.19% | 169,886 |
| Dec 8, 2025 | 482.95 | 487.00 | 466.60 | 472.10 | 472.10 | -2.85% | 276,794 |
| Dec 5, 2025 | 501.00 | 504.00 | 485.00 | 485.95 | 485.95 | -2.67% | 199,233 |
| Dec 4, 2025 | 500.00 | 507.30 | 492.45 | 499.30 | 499.30 | 0.63% | 141,289 |
| Dec 3, 2025 | 505.95 | 507.95 | 488.00 | 496.15 | 496.15 | -1.16% | 256,494 |
| Dec 2, 2025 | 518.50 | 540.95 | 496.60 | 501.95 | 501.95 | -1.07% | 726,349 |
| Dec 1, 2025 | 503.20 | 514.70 | 503.00 | 507.40 | 507.40 | 0.83% | 203,902 |
| Nov 28, 2025 | 499.90 | 508.05 | 490.45 | 503.20 | 503.20 | 1.55% | 250,010 |
| Nov 27, 2025 | 518.00 | 518.65 | 492.25 | 495.50 | 495.50 | -3.64% | 291,364 |
| Nov 26, 2025 | 486.45 | 516.90 | 480.90 | 514.20 | 514.20 | 5.70% | 590,667 |
| Nov 25, 2025 | 474.50 | 496.85 | 468.10 | 486.45 | 486.45 | 3.28% | 419,016 |
| Nov 24, 2025 | 511.75 | 512.00 | 460.00 | 471.00 | 471.00 | -8.02% | 1,341,184 |
| Nov 21, 2025 | 514.00 | 519.00 | 502.40 | 512.05 | 512.05 | -0.49% | 190,857 |
| Nov 20, 2025 | 516.00 | 529.00 | 505.30 | 514.55 | 514.55 | -0.64% | 189,447 |
| Nov 19, 2025 | 518.00 | 522.85 | 509.00 | 517.85 | 517.85 | -0.03% | 212,388 |
| Nov 18, 2025 | 523.90 | 525.20 | 505.40 | 518.00 | 518.00 | -1.16% | 543,553 |
| Nov 17, 2025 | 554.00 | 554.00 | 521.20 | 524.10 | 524.10 | -3.44% | 356,690 |
| Nov 14, 2025 | 561.40 | 561.40 | 541.70 | 542.75 | 542.75 | -3.34% | 248,313 |
| Nov 13, 2025 | 570.15 | 579.90 | 560.10 | 561.50 | 561.50 | -1.52% | 160,731 |