Raymond Realty Limited (NSE:RAYMONDREL)
India · Delayed Price · Currency is INR 557.35
+28.20 (5.33%)
Last updated: Sep 7, 2026, 10:10 AM IST
Raymond Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 542.50 | 559.00 | 524.00 | 529.15 | 529.15 | -1.42% | 936,640 |
| Sep 3, 2026 | 511.40 | 538.95 | 511.40 | 536.75 | 536.75 | 6.07% | 844,427 |
| Sep 2, 2026 | 516.75 | 528.00 | 501.05 | 506.05 | 506.05 | -2.07% | 529,641 |
| Sep 1, 2026 | 532.20 | 541.50 | 513.10 | 516.75 | 516.75 | -2.90% | 453,833 |
| Aug 31, 2026 | 556.00 | 559.00 | 528.05 | 532.20 | 532.20 | -4.46% | 440,478 |
| Aug 28, 2026 | 565.40 | 571.35 | 552.30 | 557.05 | 557.05 | -1.48% | 163,200 |
| Aug 27, 2026 | 575.00 | 578.35 | 560.20 | 565.40 | 565.40 | -1.70% | 130,850 |
| Aug 26, 2026 | 585.00 | 587.15 | 570.00 | 575.20 | 575.20 | -0.36% | 90,231 |
| Aug 25, 2026 | 593.00 | 593.00 | 573.95 | 577.30 | 577.30 | -2.67% | 125,301 |
| Aug 24, 2026 | 577.00 | 599.00 | 576.00 | 593.15 | 593.15 | 2.82% | 261,265 |
| Aug 21, 2026 | 580.00 | 582.00 | 573.40 | 576.90 | 576.90 | -0.20% | 86,535 |
| Aug 20, 2026 | 575.00 | 588.80 | 575.00 | 578.05 | 578.05 | 0.95% | 158,317 |
| Aug 19, 2026 | 578.00 | 584.00 | 569.05 | 572.60 | 572.60 | -0.93% | 153,682 |
| Aug 18, 2026 | 575.80 | 583.80 | 574.90 | 578.00 | 578.00 | -0.52% | 117,902 |
| Aug 17, 2026 | 583.00 | 587.00 | 571.05 | 581.05 | 581.05 | 0.56% | 186,883 |
| Aug 14, 2026 | 570.90 | 581.85 | 567.05 | 577.80 | 577.80 | 1.22% | 223,402 |
| Aug 13, 2026 | 554.35 | 588.00 | 554.35 | 570.85 | 570.85 | -1.73% | 558,574 |
| Aug 12, 2026 | 611.00 | 611.00 | 576.00 | 580.90 | 580.90 | -4.66% | 540,310 |
| Aug 11, 2026 | 609.95 | 626.90 | 604.45 | 609.30 | 609.30 | 0.37% | 398,555 |
| Aug 10, 2026 | 615.00 | 649.90 | 601.00 | 607.05 | 607.05 | -12.02% | 1,801,444 |
| Aug 7, 2026 | 690.00 | 701.20 | 675.25 | 690.00 | 690.00 | 0.26% | 347,491 |
| Aug 6, 2026 | 691.50 | 702.45 | 682.05 | 688.20 | 688.20 | -0.63% | 273,345 |
| Aug 5, 2026 | 681.60 | 695.00 | 675.00 | 692.55 | 692.55 | 2.95% | 359,777 |
| Aug 4, 2026 | 672.00 | 682.00 | 665.05 | 672.70 | 672.70 | 0.44% | 315,490 |
| Aug 3, 2026 | 650.00 | 677.85 | 646.35 | 669.75 | 669.75 | 4.14% | 300,774 |
| Jul 31, 2026 | 645.05 | 653.95 | 641.10 | 643.10 | 643.10 | -0.23% | 139,788 |
| Jul 30, 2026 | 651.60 | 656.00 | 642.00 | 644.60 | 644.60 | -2.01% | 242,749 |
| Jul 29, 2026 | 671.00 | 671.00 | 653.75 | 657.85 | 657.85 | -0.64% | 169,169 |
| Jul 28, 2026 | 660.00 | 668.25 | 647.05 | 662.10 | 662.10 | -0.57% | 237,160 |
| Jul 27, 2026 | 661.10 | 673.80 | 656.30 | 665.90 | 665.90 | 1.73% | 275,017 |
| Jul 24, 2026 | 640.00 | 659.00 | 627.15 | 654.55 | 654.55 | 1.65% | 383,921 |
| Jul 23, 2026 | 665.00 | 675.60 | 640.45 | 643.90 | 643.90 | -3.49% | 361,317 |
| Jul 22, 2026 | 694.00 | 694.00 | 656.05 | 667.20 | 667.20 | -3.56% | 633,181 |
| Jul 21, 2026 | 707.00 | 707.00 | 685.50 | 691.80 | 691.80 | -1.66% | 238,150 |
| Jul 20, 2026 | 684.00 | 708.90 | 678.10 | 703.50 | 703.50 | 2.96% | 324,266 |
| Jul 17, 2026 | 700.00 | 700.00 | 672.30 | 683.30 | 683.30 | -2.29% | 446,616 |
| Jul 16, 2026 | 720.00 | 720.00 | 695.95 | 699.35 | 699.35 | -2.00% | 396,370 |
| Jul 15, 2026 | 711.50 | 732.00 | 707.80 | 713.65 | 713.65 | 1.36% | 763,195 |
| Jul 14, 2026 | 722.00 | 726.00 | 700.00 | 704.05 | 704.05 | -2.59% | 515,287 |
| Jul 13, 2026 | 693.25 | 734.90 | 685.25 | 722.75 | 722.75 | 3.25% | 1,542,748 |
| Jul 10, 2026 | 702.00 | 712.00 | 692.25 | 700.00 | 700.00 | 0.04% | 615,823 |
| Jul 9, 2026 | 676.00 | 707.00 | 671.35 | 699.75 | 699.75 | 5.12% | 949,739 |
| Jul 8, 2026 | 667.40 | 704.90 | 654.20 | 665.65 | 665.65 | -0.94% | 1,239,535 |
| Jul 7, 2026 | 708.00 | 708.00 | 665.00 | 671.95 | 671.95 | -4.39% | 912,793 |
| Jul 6, 2026 | 682.55 | 717.70 | 678.00 | 702.80 | 702.80 | 3.96% | 2,267,721 |
| Jul 3, 2026 | 638.00 | 708.00 | 630.10 | 676.00 | 676.00 | 7.19% | 4,980,526 |
| Jul 2, 2026 | 641.95 | 643.95 | 629.00 | 632.65 | 630.65 | -1.01% | 208,625 |
| Jul 1, 2026 | 623.00 | 647.00 | 623.00 | 639.10 | 637.08 | 3.21% | 541,441 |
| Jun 30, 2026 | 626.15 | 631.20 | 617.10 | 619.20 | 617.24 | -0.76% | 178,586 |
| Jun 29, 2026 | 624.55 | 636.00 | 618.25 | 623.95 | 621.98 | -0.10% | 316,297 |