Raymond Realty Limited (NSE:RAYMONDREL)
India · Delayed Price · Currency is INR 643.10
-1.50 (-0.23%)
At close: Jul 31, 2026
Raymond Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 648.50 | 659.00 | 617.10 | 624.55 | 622.58 | -2.88% | 534,855 |
| Jun 24, 2026 | 668.00 | 673.50 | 628.40 | 643.10 | 641.07 | -3.19% | 899,704 |
| Jun 23, 2026 | 664.50 | 688.70 | 653.30 | 664.30 | 662.20 | 0.48% | 1,729,476 |
| Jun 22, 2026 | 647.00 | 672.20 | 638.10 | 661.15 | 659.06 | 4.35% | 1,934,585 |
| Jun 19, 2026 | 624.00 | 639.90 | 615.20 | 633.60 | 631.60 | 1.89% | 948,702 |
| Jun 18, 2026 | 609.95 | 634.30 | 602.00 | 621.85 | 619.88 | 4.46% | 1,078,070 |
| Jun 17, 2026 | 604.00 | 611.75 | 588.45 | 595.30 | 593.42 | -1.90% | 474,982 |
| Jun 16, 2026 | 620.00 | 629.80 | 598.00 | 606.85 | 604.93 | -1.92% | 625,532 |
| Jun 15, 2026 | 605.45 | 643.85 | 601.30 | 618.70 | 616.74 | 4.26% | 1,022,952 |
| Jun 12, 2026 | 572.40 | 597.45 | 572.40 | 593.40 | 591.52 | 5.47% | 416,399 |
| Jun 11, 2026 | 579.95 | 586.45 | 560.00 | 562.60 | 560.82 | -2.50% | 379,632 |
| Jun 10, 2026 | 595.00 | 604.60 | 571.80 | 577.05 | 575.23 | -2.11% | 371,163 |
| Jun 9, 2026 | 577.45 | 594.00 | 575.00 | 589.50 | 587.64 | 2.85% | 392,133 |
| Jun 8, 2026 | 587.30 | 612.50 | 570.00 | 573.15 | 571.34 | -4.81% | 515,465 |
| Jun 5, 2026 | 614.40 | 638.00 | 598.00 | 602.10 | 600.20 | -0.68% | 1,638,709 |
| Jun 4, 2026 | 595.00 | 618.00 | 589.45 | 606.20 | 604.28 | 2.01% | 631,632 |
| Jun 3, 2026 | 580.60 | 610.00 | 562.50 | 594.25 | 592.37 | 2.26% | 815,295 |
| Jun 2, 2026 | 558.50 | 584.00 | 551.20 | 581.10 | 579.26 | 4.19% | 365,243 |
| Jun 1, 2026 | 567.25 | 588.00 | 552.60 | 557.75 | 555.99 | -0.64% | 349,227 |
| May 29, 2026 | 576.00 | 579.95 | 558.65 | 561.35 | 559.58 | -2.20% | 366,654 |
| May 27, 2026 | 599.95 | 599.95 | 570.20 | 573.95 | 572.14 | -3.69% | 410,237 |
| May 26, 2026 | 626.50 | 626.50 | 591.05 | 595.95 | 594.07 | -2.81% | 976,548 |
| May 25, 2026 | 564.40 | 613.15 | 564.40 | 613.15 | 611.21 | 9.99% | 893,264 |
| May 22, 2026 | 553.60 | 564.15 | 550.00 | 557.45 | 555.69 | 1.14% | 225,174 |
| May 21, 2026 | 568.80 | 586.45 | 550.00 | 551.15 | 549.41 | -2.50% | 446,116 |