Raymond Realty Limited (NSE:RAYMONDREL)
India · Delayed Price · Currency is INR 629.60
-5.60 (-0.88%)
At close: May 8, 2026
Raymond Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 628.75 | 628.75 | 580.00 | 589.60 | 589.60 | -6.35% | 1,126,230 |
| May 8, 2026 | 629.95 | 650.00 | 614.70 | 629.60 | 629.60 | -0.88% | 2,936,677 |
| May 7, 2026 | 591.00 | 675.00 | 586.70 | 635.20 | 635.20 | 11.52% | 24,494,820 |
| May 6, 2026 | 502.50 | 569.60 | 489.00 | 569.60 | 569.60 | 19.99% | 12,664,838 |
| May 5, 2026 | 471.10 | 479.00 | 455.55 | 474.70 | 474.70 | 1.45% | 1,262,225 |
| May 4, 2026 | 454.90 | 476.40 | 450.50 | 467.90 | 467.90 | 5.16% | 1,634,873 |
| Apr 30, 2026 | 434.70 | 447.25 | 426.90 | 444.95 | 444.95 | 2.36% | 427,323 |
| Apr 29, 2026 | 433.35 | 453.05 | 428.00 | 434.70 | 434.70 | 1.59% | 746,250 |
| Apr 28, 2026 | 437.00 | 437.05 | 425.50 | 427.90 | 427.90 | -1.98% | 277,812 |
| Apr 27, 2026 | 443.00 | 448.00 | 434.30 | 436.55 | 436.55 | -0.72% | 505,021 |
| Apr 24, 2026 | 465.80 | 468.40 | 436.55 | 439.70 | 439.70 | -5.50% | 233,590 |
| Apr 23, 2026 | 472.00 | 474.30 | 461.95 | 465.30 | 465.30 | -1.46% | 171,846 |
| Apr 22, 2026 | 470.00 | 475.00 | 462.00 | 472.20 | 472.20 | 1.23% | 186,231 |
| Apr 21, 2026 | 464.05 | 474.95 | 464.05 | 466.45 | 466.45 | 0.52% | 149,476 |
| Apr 20, 2026 | 457.15 | 483.00 | 445.15 | 464.05 | 464.05 | 1.51% | 564,895 |
| Apr 17, 2026 | 455.05 | 465.00 | 450.00 | 457.15 | 457.15 | 0.46% | 266,848 |
| Apr 16, 2026 | 439.00 | 465.00 | 429.05 | 455.05 | 455.05 | 5.26% | 382,870 |
| Apr 15, 2026 | 445.00 | 448.30 | 427.10 | 432.30 | 432.30 | -0.84% | 272,544 |
| Apr 13, 2026 | 422.55 | 441.00 | 413.05 | 435.95 | 435.95 | 0.38% | 295,382 |
| Apr 10, 2026 | 426.95 | 436.00 | 426.95 | 434.30 | 434.30 | 1.78% | 178,340 |
| Apr 9, 2026 | 439.85 | 439.85 | 425.00 | 426.70 | 426.70 | -2.33% | 141,725 |
| Apr 8, 2026 | 430.50 | 442.00 | 430.50 | 436.90 | 436.90 | 5.29% | 283,545 |
| Apr 7, 2026 | 420.05 | 420.05 | 410.20 | 414.95 | 414.95 | -1.52% | 175,957 |
| Apr 6, 2026 | 417.00 | 425.00 | 409.65 | 421.35 | 421.35 | 2.47% | 387,126 |
| Apr 2, 2026 | 392.35 | 419.10 | 383.30 | 411.20 | 411.20 | 2.99% | 401,306 |
| Apr 1, 2026 | 392.55 | 406.50 | 385.00 | 399.25 | 399.25 | 5.71% | 275,445 |
| Mar 30, 2026 | 363.00 | 388.00 | 352.35 | 377.70 | 377.70 | 3.00% | 575,837 |
| Mar 27, 2026 | 383.50 | 386.25 | 361.10 | 366.70 | 366.70 | -6.06% | 569,882 |
| Mar 25, 2026 | 376.00 | 401.45 | 374.70 | 390.35 | 390.35 | 6.13% | 575,600 |
| Mar 24, 2026 | 387.60 | 387.60 | 365.00 | 367.80 | 367.80 | -1.82% | 640,922 |
| Mar 23, 2026 | 415.00 | 415.00 | 369.90 | 374.60 | 374.60 | -10.06% | 328,257 |
| Mar 20, 2026 | 412.80 | 430.00 | 410.05 | 416.50 | 416.50 | 2.26% | 368,101 |
| Mar 19, 2026 | 419.55 | 429.50 | 403.00 | 407.30 | 407.30 | -5.94% | 345,679 |
| Mar 18, 2026 | 396.55 | 449.85 | 391.60 | 433.00 | 433.00 | 10.83% | 2,165,648 |
| Mar 17, 2026 | 357.00 | 411.95 | 355.60 | 390.70 | 390.70 | 9.33% | 826,730 |
| Mar 16, 2026 | 370.00 | 380.45 | 349.00 | 357.35 | 357.35 | -4.08% | 460,470 |
| Mar 13, 2026 | 387.35 | 387.35 | 367.75 | 372.55 | 372.55 | -4.23% | 176,438 |
| Mar 12, 2026 | 391.80 | 397.95 | 380.00 | 389.00 | 389.00 | -0.73% | 143,594 |
| Mar 11, 2026 | 390.00 | 399.10 | 388.00 | 391.85 | 391.85 | -0.23% | 153,825 |
| Mar 10, 2026 | 384.70 | 395.00 | 379.35 | 392.75 | 392.75 | 3.61% | 190,090 |
| Mar 9, 2026 | 373.00 | 388.80 | 360.75 | 379.05 | 379.05 | -0.41% | 437,288 |
| Mar 6, 2026 | 403.35 | 409.70 | 376.55 | 380.60 | 380.60 | -6.58% | 476,944 |
| Mar 5, 2026 | 411.00 | 416.80 | 405.15 | 407.40 | 407.40 | -0.68% | 83,138 |
| Mar 4, 2026 | 417.00 | 417.00 | 407.05 | 410.20 | 410.20 | -2.62% | 121,156 |
| Mar 2, 2026 | 400.00 | 425.00 | 400.00 | 421.25 | 421.25 | 0.19% | 135,841 |
| Feb 27, 2026 | 428.00 | 430.45 | 420.05 | 420.45 | 420.45 | -1.83% | 74,019 |
| Feb 26, 2026 | 433.00 | 442.00 | 425.85 | 428.30 | 428.30 | 0.23% | 92,058 |
| Feb 25, 2026 | 430.00 | 439.30 | 424.20 | 427.30 | 427.30 | -1.13% | 107,049 |
| Feb 24, 2026 | 435.00 | 438.40 | 426.00 | 432.20 | 432.20 | -1.41% | 106,301 |
| Feb 23, 2026 | 440.95 | 448.00 | 435.75 | 438.40 | 438.40 | -0.42% | 84,570 |