Raymond Realty Limited (NSE:RAYMONDREL)
India · Delayed Price · Currency is INR 613.70
+6.25 (1.03%)
At close: Sep 5, 2025
Raymond Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 605.35 | 617.95 | 602.15 | 613.70 | - | 1.03% | 13,110 |
| Sep 4, 2025 | 624.30 | 633.00 | 605.10 | 607.45 | - | -1.70% | 16,304 |
| Sep 3, 2025 | 614.05 | 630.55 | 611.30 | 617.95 | - | -1.32% | 16,582 |
| Sep 2, 2025 | 611.65 | 638.75 | 611.65 | 626.20 | - | 1.10% | 14,450 |
| Sep 1, 2025 | 607.50 | 637.60 | 607.15 | 619.40 | - | 1.96% | 16,923 |
| Aug 29, 2025 | 624.95 | 624.95 | 604.70 | 607.50 | - | -2.02% | 6,105 |
| Aug 28, 2025 | 614.10 | 634.45 | 613.30 | 620.00 | - | -0.34% | 10,586 |
| Aug 26, 2025 | 627.65 | 636.35 | 620.60 | 622.10 | - | -2.70% | 10,052 |
| Aug 25, 2025 | 639.00 | 644.00 | 633.00 | 639.35 | - | 0.27% | 6,381 |
| Aug 22, 2025 | 646.85 | 659.45 | 636.80 | 637.65 | - | -1.41% | 7,545 |
| Aug 21, 2025 | 650.50 | 662.50 | 644.60 | 646.80 | - | -0.98% | 9,441 |
| Aug 20, 2025 | 651.00 | 685.90 | 650.00 | 653.20 | - | 0.38% | 27,605 |
| Aug 19, 2025 | 633.05 | 658.65 | 633.05 | 650.70 | - | 2.02% | 16,470 |
| Aug 18, 2025 | 655.10 | 663.00 | 634.00 | 637.80 | - | -1.67% | 15,292 |
| Aug 14, 2025 | 671.95 | 673.05 | 645.55 | 648.65 | - | -3.32% | 8,553 |
| Aug 13, 2025 | 685.05 | 696.30 | 666.50 | 670.95 | - | -1.37% | 7,979 |
| Aug 12, 2025 | 640.05 | 694.85 | 640.00 | 680.25 | - | 6.99% | 103,336 |
| Aug 11, 2025 | 642.90 | 648.00 | 619.00 | 635.80 | - | -1.17% | 14,551 |
| Aug 8, 2025 | 639.35 | 658.30 | 639.35 | 643.30 | - | 0.05% | 7,816 |
| Aug 7, 2025 | 664.15 | 664.15 | 636.45 | 643.00 | - | -3.13% | 19,922 |
| Aug 6, 2025 | 729.80 | 729.80 | 660.00 | 663.75 | - | -8.52% | 84,871 |
| Aug 5, 2025 | 704.70 | 729.00 | 685.30 | 725.60 | - | 4.37% | 30,022 |
| Aug 4, 2025 | 680.00 | 704.85 | 666.25 | 695.25 | - | 2.74% | 27,252 |
| Aug 1, 2025 | 704.25 | 704.25 | 673.00 | 676.70 | - | -1.83% | 12,062 |
| Jul 31, 2025 | 700.55 | 711.05 | 685.30 | 689.30 | - | -4.41% | 27,545 |
| Jul 30, 2025 | 691.65 | 732.15 | 691.65 | 721.10 | - | 2.04% | 19,102 |
| Jul 29, 2025 | 696.15 | 711.60 | 685.00 | 706.65 | - | 0.98% | 8,154 |
| Jul 28, 2025 | 703.05 | 718.75 | 689.05 | 699.80 | - | -1.67% | 19,641 |
| Jul 25, 2025 | 743.30 | 750.00 | 703.95 | 711.70 | - | -4.91% | 27,118 |
| Jul 24, 2025 | 761.15 | 775.00 | 745.75 | 748.45 | - | -2.81% | 19,638 |
| Jul 23, 2025 | 761.00 | 779.00 | 754.05 | 770.10 | - | 1.75% | 11,634 |
| Jul 22, 2025 | 786.65 | 789.00 | 751.20 | 756.85 | - | -4.14% | 43,231 |
| Jul 21, 2025 | 806.35 | 812.45 | 786.00 | 789.50 | - | -3.48% | 32,648 |
| Jul 18, 2025 | 823.95 | 830.25 | 803.00 | 817.95 | - | 1.12% | 13,191 |
| Jul 17, 2025 | 800.50 | 833.00 | 798.45 | 808.90 | - | 1.06% | 16,288 |
| Jul 16, 2025 | 810.05 | 819.00 | 781.95 | 800.45 | - | -1.23% | 22,384 |
| Jul 15, 2025 | 840.25 | 840.95 | 803.75 | 810.45 | - | -3.03% | 49,053 |
| Jul 14, 2025 | 847.05 | 856.50 | 828.00 | 835.75 | - | -2.30% | 14,461 |
| Jul 11, 2025 | 855.00 | 870.00 | 847.75 | 855.45 | - | -1.04% | 14,711 |