Raymond Realty Limited (NSE:RAYMONDREL)
India · Delayed Price · Currency is INR 700.00
+0.25 (0.04%)
At close: Jul 10, 2026
Raymond Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 573.80 | 577.65 | 560.75 | 565.30 | 563.51 | -2.47% | 337,831 |
| May 19, 2026 | 578.95 | 591.45 | 571.25 | 579.60 | 577.77 | 0.44% | 470,774 |
| May 18, 2026 | 546.15 | 584.90 | 539.10 | 577.05 | 575.23 | 4.57% | 1,145,167 |
| May 15, 2026 | 560.00 | 573.45 | 548.60 | 551.85 | 550.11 | -2.14% | 328,895 |
| May 14, 2026 | 573.95 | 590.75 | 558.00 | 563.90 | 562.12 | -1.79% | 635,837 |
| May 13, 2026 | 565.00 | 587.00 | 551.55 | 574.15 | 572.33 | 1.23% | 1,029,209 |
| May 12, 2026 | 591.35 | 606.50 | 561.00 | 567.20 | 565.41 | -3.80% | 987,650 |
| May 11, 2026 | 628.75 | 628.75 | 580.00 | 589.60 | 587.74 | -6.35% | 1,126,230 |
| May 8, 2026 | 629.95 | 650.00 | 614.70 | 629.60 | 627.61 | -0.88% | 2,936,677 |
| May 7, 2026 | 591.00 | 675.00 | 586.70 | 635.20 | 633.19 | 11.52% | 24,494,820 |
| May 6, 2026 | 502.50 | 569.60 | 489.00 | 569.60 | 567.80 | 19.99% | 12,664,830 |
| May 5, 2026 | 471.10 | 479.00 | 455.55 | 474.70 | 473.20 | 1.45% | 1,262,225 |
| May 4, 2026 | 454.90 | 476.40 | 450.50 | 467.90 | 466.42 | 5.16% | 1,634,873 |
| Apr 30, 2026 | 434.70 | 447.25 | 426.90 | 444.95 | 443.54 | 2.36% | 427,323 |
| Apr 29, 2026 | 433.35 | 453.05 | 428.00 | 434.70 | 433.33 | 1.59% | 746,250 |