Raymond Realty Limited (NSE:RAYMONDREL)
India · Delayed Price · Currency is INR 582.50
-17.80 (-2.97%)
At close: Oct 23, 2026
Raymond Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 596.00 | 611.55 | 577.05 | 582.50 | 582.50 | -2.97% | 717,192 |
| Oct 22, 2026 | 600.00 | 619.00 | 593.00 | 600.30 | 600.30 | 0.76% | 679,373 |
| Oct 21, 2026 | 624.10 | 627.20 | 590.10 | 595.80 | 595.80 | -4.53% | 631,368 |
| Oct 19, 2026 | 649.05 | 651.00 | 619.75 | 624.10 | 624.10 | -4.36% | 506,845 |
| Oct 16, 2026 | 653.00 | 669.95 | 644.15 | 652.55 | 652.55 | 0.42% | 485,477 |
| Oct 15, 2026 | 671.40 | 679.60 | 645.00 | 649.80 | 649.80 | -3.44% | 424,513 |
| Oct 14, 2026 | 668.00 | 687.25 | 660.50 | 672.95 | 672.95 | 0.54% | 528,786 |
| Oct 13, 2026 | 683.00 | 685.30 | 650.80 | 669.35 | 669.35 | -1.97% | 688,355 |
| Oct 12, 2026 | 702.00 | 707.35 | 675.50 | 682.80 | 682.80 | -2.21% | 687,431 |
| Oct 9, 2026 | 681.05 | 718.00 | 673.50 | 698.20 | 698.20 | 2.69% | 1,558,911 |
| Oct 8, 2026 | 705.45 | 706.00 | 676.00 | 679.90 | 679.90 | -3.12% | 688,642 |
| Oct 7, 2026 | 702.45 | 726.50 | 690.30 | 701.80 | 701.80 | -0.85% | 1,304,100 |
| Oct 6, 2026 | 698.00 | 737.90 | 681.05 | 707.80 | 707.80 | 2.31% | 2,765,917 |
| Oct 5, 2026 | 655.35 | 696.70 | 655.35 | 691.85 | 691.85 | 6.69% | 2,022,158 |
| Oct 1, 2026 | 664.00 | 667.95 | 633.60 | 648.45 | 648.45 | -3.21% | 853,435 |
| Sep 30, 2026 | 676.00 | 684.90 | 666.60 | 669.95 | 669.95 | -0.39% | 620,734 |
| Sep 29, 2026 | 670.10 | 685.15 | 652.00 | 672.55 | 672.55 | -0.06% | 1,056,909 |
| Sep 28, 2026 | 712.50 | 712.50 | 668.20 | 672.95 | 672.95 | -5.39% | 1,674,907 |
| Sep 25, 2026 | 702.00 | 741.95 | 701.50 | 711.30 | 711.30 | 0.42% | 8,688,746 |
| Sep 24, 2026 | 664.60 | 717.00 | 662.50 | 708.30 | 708.30 | 5.49% | 18,194,912 |
| Sep 23, 2026 | 591.00 | 679.00 | 591.00 | 671.45 | 671.45 | 13.90% | 12,802,316 |
| Sep 22, 2026 | 587.00 | 612.40 | 586.00 | 589.50 | 589.50 | 0.69% | 765,481 |
| Sep 21, 2026 | 590.00 | 604.60 | 582.20 | 585.45 | 585.45 | -0.48% | 383,796 |
| Sep 18, 2026 | 587.00 | 602.35 | 584.80 | 588.30 | 588.30 | 0.64% | 381,357 |
| Sep 17, 2026 | 566.45 | 604.00 | 562.00 | 584.55 | 584.55 | 3.40% | 653,981 |
| Sep 16, 2026 | 583.00 | 593.85 | 561.10 | 565.35 | 565.35 | -3.19% | 510,026 |
| Sep 15, 2026 | 600.05 | 615.00 | 575.00 | 584.00 | 584.00 | 0.08% | 2,720,847 |
| Sep 11, 2026 | 570.00 | 585.60 | 565.00 | 583.55 | 583.55 | 2.01% | 650,450 |
| Sep 10, 2026 | 575.65 | 580.95 | 567.10 | 572.05 | 572.05 | -1.48% | 277,667 |
| Sep 9, 2026 | 586.00 | 596.15 | 563.60 | 580.65 | 580.65 | -0.32% | 684,383 |
| Sep 8, 2026 | 554.30 | 592.20 | 549.30 | 582.50 | 582.50 | 5.20% | 872,805 |
| Sep 7, 2026 | 530.00 | 558.80 | 530.00 | 553.70 | 553.70 | 4.64% | 510,573 |
| 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 |