Raymond Realty Limited (NSE:RAYMONDREL)
India
· Delayed Price · Currency is INR 379.05
-1.55 (-0.41%)
At close: Mar 9, 2026
Raymond Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 455.55 | 455.55 | 439.10 | 440.25 | 440.25 | -2.24% | 81,497 |
| Feb 19, 2026 | 464.30 | 464.30 | 445.50 | 450.35 | 450.35 | -1.81% | 72,284 |
| Feb 18, 2026 | 464.90 | 465.45 | 457.00 | 458.65 | 458.65 | -0.80% | 80,448 |
| Feb 17, 2026 | 450.00 | 466.85 | 443.00 | 462.35 | 462.35 | 4.24% | 105,287 |
| Feb 16, 2026 | 442.20 | 450.45 | 437.05 | 443.55 | 443.55 | 0.31% | 103,024 |
| Feb 13, 2026 | 461.00 | 461.00 | 441.00 | 442.20 | 442.20 | -3.96% | 114,815 |
| Feb 12, 2026 | 467.55 | 467.60 | 458.60 | 460.45 | 460.45 | -1.52% | 93,489 |
| Feb 11, 2026 | 480.45 | 480.60 | 466.45 | 467.55 | 467.55 | -2.20% | 108,790 |
| Feb 10, 2026 | 490.00 | 498.90 | 476.00 | 478.05 | 478.05 | -1.60% | 180,337 |
| Feb 9, 2026 | 462.00 | 497.00 | 462.00 | 485.80 | 485.80 | 5.44% | 272,147 |
| Feb 6, 2026 | 469.25 | 473.50 | 456.30 | 460.75 | 460.75 | -1.81% | 183,902 |
| Feb 5, 2026 | 479.95 | 481.30 | 466.00 | 469.25 | 469.25 | -1.78% | 132,942 |
| Feb 4, 2026 | 475.00 | 489.75 | 475.00 | 477.75 | 477.75 | -0.23% | 139,023 |
| Feb 3, 2026 | 500.00 | 509.00 | 476.10 | 478.85 | 478.85 | 0.93% | 637,657 |
| Feb 2, 2026 | 478.65 | 487.40 | 460.00 | 474.45 | 474.45 | -2.41% | 122,074 |
| Feb 1, 2026 | 503.05 | 518.20 | 479.00 | 486.15 | 486.15 | -4.02% | 331,612 |
| Jan 30, 2026 | 428.15 | 513.75 | 424.85 | 506.50 | 506.50 | 18.30% | 2,758,383 |
| Jan 29, 2026 | 428.90 | 433.90 | 423.00 | 428.15 | 428.15 | 0.84% | 231,736 |
| Jan 28, 2026 | 420.20 | 436.40 | 420.20 | 424.60 | 424.60 | 1.87% | 376,169 |
| Jan 27, 2026 | 414.75 | 444.40 | 407.80 | 416.80 | 416.80 | 0.98% | 612,403 |
| Jan 23, 2026 | 429.00 | 429.00 | 408.40 | 412.75 | 412.75 | -2.56% | 115,038 |
| Jan 22, 2026 | 440.60 | 442.05 | 420.10 | 423.60 | 423.60 | -2.42% | 231,612 |
| Jan 21, 2026 | 445.00 | 454.00 | 433.05 | 434.10 | 434.10 | -2.67% | 353,424 |
| Jan 20, 2026 | 470.15 | 472.60 | 441.25 | 446.00 | 446.00 | -5.63% | 262,901 |
| Jan 19, 2026 | 476.00 | 478.95 | 470.50 | 472.60 | 472.60 | -1.97% | 90,400 |
| Jan 16, 2026 | 480.30 | 486.35 | 475.25 | 482.10 | 482.10 | 1.64% | 96,086 |
| Jan 14, 2026 | 475.15 | 478.75 | 469.70 | 474.30 | 474.30 | -0.18% | 79,156 |
| Jan 13, 2026 | 476.10 | 486.65 | 472.00 | 475.15 | 475.15 | -0.28% | 61,278 |
| Jan 12, 2026 | 482.00 | 482.95 | 467.85 | 476.50 | 476.50 | -1.77% | 94,118 |
| Jan 9, 2026 | 502.30 | 502.30 | 481.15 | 485.10 | 485.10 | -2.94% | 143,497 |
| Jan 8, 2026 | 510.30 | 516.95 | 492.50 | 499.80 | 499.80 | -3.04% | 98,160 |
| Jan 7, 2026 | 516.95 | 516.95 | 509.00 | 515.45 | 515.45 | -0.29% | 52,887 |
| Jan 6, 2026 | 515.00 | 524.00 | 509.40 | 516.95 | 516.95 | -0.32% | 79,232 |
| Jan 5, 2026 | 534.20 | 534.20 | 515.00 | 518.60 | 518.60 | -2.14% | 72,601 |
| Jan 2, 2026 | 526.60 | 540.00 | 518.65 | 529.95 | 529.95 | 1.64% | 141,461 |
| Jan 1, 2026 | 520.00 | 526.00 | 517.35 | 521.40 | 521.40 | -0.18% | 87,649 |
| Dec 31, 2025 | 505.90 | 529.00 | 499.30 | 522.35 | 522.35 | 3.12% | 289,466 |
| Dec 30, 2025 | 482.30 | 510.00 | 477.00 | 506.55 | 506.55 | 5.02% | 243,522 |
| Dec 29, 2025 | 487.00 | 490.05 | 480.00 | 482.35 | 482.35 | -1.75% | 66,199 |
| Dec 26, 2025 | 489.90 | 493.70 | 485.10 | 490.95 | 490.95 | 0.22% | 88,995 |
| Dec 24, 2025 | 498.85 | 510.00 | 488.00 | 489.85 | 489.85 | -1.01% | 170,652 |
| Dec 23, 2025 | 490.55 | 504.85 | 485.65 | 494.85 | 494.85 | 1.56% | 244,247 |
| Dec 22, 2025 | 466.95 | 492.00 | 465.00 | 487.25 | 487.25 | 5.18% | 240,035 |
| Dec 19, 2025 | 473.95 | 474.05 | 462.00 | 463.25 | 463.25 | -1.65% | 180,413 |
| Dec 18, 2025 | 468.00 | 475.65 | 462.40 | 471.00 | 471.00 | 0.48% | 137,288 |
| Dec 17, 2025 | 480.00 | 480.00 | 467.00 | 468.75 | 468.75 | -1.48% | 97,404 |
| Dec 16, 2025 | 480.00 | 480.00 | 472.35 | 475.80 | 475.80 | -0.21% | 130,979 |
| Dec 15, 2025 | 480.00 | 482.95 | 475.05 | 476.80 | 476.80 | -1.41% | 108,686 |
| Dec 12, 2025 | 473.00 | 486.00 | 473.00 | 483.60 | 483.60 | 2.53% | 110,362 |
| Dec 11, 2025 | 474.05 | 475.05 | 463.55 | 471.65 | 471.65 | -0.51% | 109,842 |
| Dec 10, 2025 | 487.75 | 488.90 | 471.20 | 474.05 | 474.05 | -1.74% | 76,313 |
| Dec 9, 2025 | 466.00 | 486.00 | 463.15 | 482.45 | 482.45 | 2.19% | 169,886 |
| Dec 8, 2025 | 482.95 | 487.00 | 466.60 | 472.10 | 472.10 | -2.85% | 276,794 |
| Dec 5, 2025 | 501.00 | 504.00 | 485.00 | 485.95 | 485.95 | -2.67% | 199,233 |
| Dec 4, 2025 | 500.00 | 507.30 | 492.45 | 499.30 | 499.30 | 0.63% | 141,289 |
| Dec 3, 2025 | 505.95 | 507.95 | 488.00 | 496.15 | 496.15 | -1.16% | 256,494 |
| Dec 2, 2025 | 518.50 | 540.95 | 496.60 | 501.95 | 501.95 | -1.07% | 726,349 |
| Dec 1, 2025 | 503.20 | 514.70 | 503.00 | 507.40 | 507.40 | 0.83% | 203,902 |
| Nov 28, 2025 | 499.90 | 508.05 | 490.45 | 503.20 | 503.20 | 1.55% | 250,010 |
| Nov 27, 2025 | 518.00 | 518.65 | 492.25 | 495.50 | 495.50 | -3.64% | 291,364 |
| Nov 26, 2025 | 486.45 | 516.90 | 480.90 | 514.20 | 514.20 | 5.70% | 590,667 |
| Nov 25, 2025 | 474.50 | 496.85 | 468.10 | 486.45 | 486.45 | 3.28% | 419,016 |
| Nov 24, 2025 | 511.75 | 512.00 | 460.00 | 471.00 | 471.00 | -8.02% | 1,341,184 |
| Nov 21, 2025 | 514.00 | 519.00 | 502.40 | 512.05 | 512.05 | -0.49% | 190,857 |
| Nov 20, 2025 | 516.00 | 529.00 | 505.30 | 514.55 | 514.55 | -0.64% | 189,447 |
| Nov 19, 2025 | 518.00 | 522.85 | 509.00 | 517.85 | 517.85 | -0.03% | 212,388 |
| Nov 18, 2025 | 523.90 | 525.20 | 505.40 | 518.00 | 518.00 | -1.16% | 543,553 |
| Nov 17, 2025 | 554.00 | 554.00 | 521.20 | 524.10 | 524.10 | -3.44% | 356,690 |
| Nov 14, 2025 | 561.40 | 561.40 | 541.70 | 542.75 | 542.75 | -3.34% | 248,313 |
| Nov 13, 2025 | 570.15 | 579.90 | 560.10 | 561.50 | 561.50 | -1.52% | 160,731 |
| Nov 12, 2025 | 570.00 | 577.50 | 562.80 | 570.15 | 570.15 | -0.42% | 192,517 |
| Nov 11, 2025 | 594.00 | 594.00 | 568.80 | 572.55 | 572.55 | -2.50% | 166,219 |
| Nov 10, 2025 | 598.85 | 601.25 | 584.00 | 587.25 | 587.25 | -1.94% | 114,201 |
| Nov 7, 2025 | 601.00 | 609.00 | 594.00 | 598.85 | 598.85 | -0.74% | 120,977 |
| Nov 6, 2025 | 618.00 | 618.05 | 600.00 | 603.30 | 603.30 | -1.86% | 104,813 |
| Nov 4, 2025 | 620.30 | 629.00 | 611.25 | 614.75 | 614.75 | -1.40% | 90,880 |
| Nov 3, 2025 | 620.00 | 630.45 | 611.10 | 623.45 | 623.45 | 0.88% | 184,513 |
| Oct 31, 2025 | 624.50 | 630.70 | 615.65 | 618.00 | 618.00 | -1.69% | 122,075 |
| Oct 30, 2025 | 650.00 | 653.00 | 625.90 | 628.60 | 628.60 | -3.29% | 214,586 |
| Oct 29, 2025 | 663.70 | 663.90 | 635.00 | 650.00 | 650.00 | -0.41% | 589,163 |
| Oct 28, 2025 | 686.50 | 695.90 | 646.65 | 652.70 | 652.70 | -4.92% | 1,687,452 |
| Oct 27, 2025 | 670.10 | 689.00 | 661.85 | 686.50 | 686.50 | 3.90% | 805,990 |
| Oct 24, 2025 | 649.50 | 667.00 | 627.60 | 660.75 | 660.75 | 2.64% | 537,377 |
| Oct 23, 2025 | 624.00 | 651.00 | 623.00 | 643.75 | 643.75 | 3.39% | 271,368 |
| Oct 21, 2025 | 613.00 | 625.95 | 610.20 | 622.65 | 622.65 | 1.54% | 52,523 |
| Oct 20, 2025 | 587.00 | 620.80 | 583.00 | 613.20 | 613.20 | 4.30% | 166,760 |
| Oct 17, 2025 | 598.40 | 598.40 | 583.50 | 587.90 | 587.90 | -1.75% | 98,355 |
| Oct 16, 2025 | 615.55 | 615.55 | 590.80 | 598.40 | 598.40 | 2.23% | 129,632 |
| Oct 15, 2025 | 590.00 | 593.00 | 583.15 | 585.35 | 585.35 | 0.77% | 62,286 |
| Oct 14, 2025 | 564.50 | 600.05 | 564.50 | 580.90 | 580.90 | -1.66% | 103,320 |
| Oct 13, 2025 | 599.95 | 602.50 | 589.00 | 590.70 | 590.70 | -2.67% | 82,642 |