Raymond Realty Limited (NSE:RAYMONDREL)
India
· Delayed Price · Currency is INR 427.90
-8.65 (-1.98%)
At close: Apr 28, 2026
Raymond Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |