Raymond Realty Limited RAYMONDREL
NSE · India · Finance
INR 646.00-23.95 (-3.57%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 669.95 | -0.39% | INR 676.00 | INR 684.90 | INR 666.60 | 620.73K |
| 2026-09-29 | INR 672.55 | -0.06% | INR 670.10 | INR 685.15 | INR 652.00 | 1.06M |
| 2026-09-28 | INR 672.95 | -5.39% | INR 712.50 | INR 712.50 | INR 668.20 | 1.67M |
| 2026-09-25 | INR 711.30 | +0.42% | INR 702.00 | INR 741.95 | INR 701.50 | 8.69M |
| 2026-09-24 | INR 708.30 | +5.49% | INR 664.60 | INR 717.00 | INR 662.50 | 18.19M |
| 2026-09-23 | INR 671.45 | +13.90% | INR 591.00 | INR 679.00 | INR 591.00 | 12.80M |
| 2026-09-22 | INR 589.50 | +0.69% | INR 587.00 | INR 612.40 | INR 586.00 | 765.48K |
| 2026-09-21 | INR 585.45 | -0.48% | INR 590.00 | INR 604.60 | INR 582.20 | 383.80K |
| 2026-09-18 | INR 588.30 | +0.64% | INR 587.00 | INR 602.35 | INR 584.80 | 381.36K |
| 2026-09-17 | INR 584.55 | +3.40% | INR 566.45 | INR 604.00 | INR 562.00 | 653.98K |
| 2026-09-16 | INR 565.35 | -3.19% | INR 583.00 | INR 593.85 | INR 561.10 | 510.03K |
| 2026-09-15 | INR 584.00 | +0.08% | INR 600.05 | INR 615.00 | INR 575.00 | 2.72M |
| 2026-09-14 | INR 583.55 | 0.00% | INR 583.55 | INR 583.55 | INR 583.55 | 0 |
| 2026-09-11 | INR 583.55 | +2.01% | INR 570.00 | INR 585.60 | INR 565.00 | 650.45K |
| 2026-09-10 | INR 572.05 | -1.48% | INR 575.65 | INR 580.95 | INR 567.10 | 277.67K |
| 2026-09-09 | INR 580.65 | -0.32% | INR 586.00 | INR 596.15 | INR 563.60 | 684.38K |
| 2026-09-08 | INR 582.50 | +5.20% | INR 554.30 | INR 592.20 | INR 549.30 | 872.81K |
| 2026-09-07 | INR 553.70 | +4.64% | INR 530.00 | INR 558.80 | INR 530.00 | 510.57K |
| 2026-09-04 | INR 529.15 | -1.42% | INR 542.50 | INR 559.00 | INR 524.00 | 936.64K |
| 2026-09-03 | INR 536.75 | +6.07% | INR 511.40 | INR 538.95 | INR 511.40 | 844.43K |
| 2026-09-02 | INR 506.05 | -2.07% | INR 516.75 | INR 528.00 | INR 501.05 | 529.64K |
| 2026-09-01 | INR 516.75 | -2.90% | INR 532.20 | INR 541.50 | INR 513.10 | 453.83K |
| 2026-08-31 | INR 532.20 | -4.46% | INR 556.00 | INR 559.00 | INR 528.05 | 440.48K |
| 2026-08-28 | INR 557.05 | -1.48% | INR 565.40 | INR 571.35 | INR 552.30 | 163.20K |
| 2026-08-27 | INR 565.40 | -1.70% | INR 575.00 | INR 578.35 | INR 560.20 | 130.85K |
| 2026-08-26 | INR 575.20 | -0.36% | INR 585.00 | INR 587.15 | INR 570.00 | 90.23K |
| 2026-08-25 | INR 577.30 | -2.67% | INR 593.00 | INR 593.00 | INR 573.95 | 125.30K |
| 2026-08-24 | INR 593.15 | +2.82% | INR 577.00 | INR 599.00 | INR 576.00 | 261.27K |
| 2026-08-21 | INR 576.90 | -0.20% | INR 580.00 | INR 582.00 | INR 573.40 | 86.54K |
| 2026-08-20 | INR 578.05 | +0.95% | INR 575.00 | INR 588.80 | INR 575.00 | 158.32K |
| 2026-08-19 | INR 572.60 | -0.93% | INR 578.00 | INR 584.00 | INR 569.05 | 153.68K |
| 2026-08-18 | INR 578.00 | -0.52% | INR 575.80 | INR 583.80 | INR 574.90 | 117.90K |
| 2026-08-17 | INR 581.05 | +0.56% | INR 583.00 | INR 587.00 | INR 571.05 | 186.88K |
| 2026-08-14 | INR 577.80 | +1.22% | INR 570.90 | INR 581.85 | INR 567.05 | 223.40K |
| 2026-08-13 | INR 570.85 | -1.73% | INR 554.35 | INR 588.00 | INR 554.35 | 558.57K |
| 2026-08-12 | INR 580.90 | -4.66% | INR 611.00 | INR 611.00 | INR 576.00 | 540.31K |
| 2026-08-11 | INR 609.30 | +0.37% | INR 609.95 | INR 626.90 | INR 604.45 | 398.56K |
| 2026-08-10 | INR 607.05 | -12.02% | INR 615.00 | INR 649.90 | INR 601.00 | 1.80M |
| 2026-08-07 | INR 690.00 | +0.26% | INR 690.00 | INR 701.20 | INR 675.25 | 347.49K |
| 2026-08-06 | INR 688.20 | -0.63% | INR 691.50 | INR 702.45 | INR 682.05 | 273.35K |
| 2026-08-05 | INR 692.55 | +2.95% | INR 681.60 | INR 695.00 | INR 675.00 | 359.78K |
| 2026-08-04 | INR 672.70 | +0.44% | INR 672.00 | INR 682.00 | INR 665.05 | 315.49K |
| 2026-08-03 | INR 669.75 | +4.14% | INR 650.00 | INR 677.85 | INR 646.35 | 300.77K |
| 2026-07-31 | INR 643.10 | -0.23% | INR 645.05 | INR 653.95 | INR 641.10 | 139.79K |
| 2026-07-30 | INR 644.60 | -2.01% | INR 651.60 | INR 656.00 | INR 642.00 | 242.75K |
| 2026-07-29 | INR 657.85 | -0.64% | INR 671.00 | INR 671.00 | INR 653.75 | 169.17K |
| 2026-07-28 | INR 662.10 | -0.57% | INR 660.00 | INR 668.25 | INR 647.05 | 237.16K |
| 2026-07-27 | INR 665.90 | +1.73% | INR 661.10 | INR 673.80 | INR 656.30 | 275.02K |
| 2026-07-24 | INR 654.55 | +1.65% | INR 640.00 | INR 659.00 | INR 627.15 | 383.92K |
| 2026-07-23 | INR 643.90 | -3.49% | INR 665.00 | INR 675.60 | INR 640.45 | 361.32K |
| 2026-07-22 | INR 667.20 | -3.56% | INR 694.00 | INR 694.00 | INR 656.05 | 633.18K |
| 2026-07-21 | INR 691.80 | -1.66% | INR 707.00 | INR 707.00 | INR 685.50 | 238.15K |
| 2026-07-20 | INR 703.50 | +2.96% | INR 684.00 | INR 708.90 | INR 678.10 | 324.27K |
| 2026-07-17 | INR 683.30 | -2.29% | INR 700.00 | INR 700.00 | INR 672.30 | 446.62K |
| 2026-07-16 | INR 699.35 | -2.00% | INR 720.00 | INR 720.00 | INR 695.95 | 396.37K |
| 2026-07-15 | INR 713.65 | +1.36% | INR 711.50 | INR 732.00 | INR 707.80 | 763.20K |
| 2026-07-14 | INR 704.05 | -2.59% | INR 722.00 | INR 726.00 | INR 700.00 | 515.29K |
| 2026-07-13 | INR 722.75 | +3.25% | INR 693.25 | INR 734.90 | INR 685.25 | 1.54M |
| 2026-07-10 | INR 700.00 | +0.04% | INR 702.00 | INR 712.00 | INR 692.25 | 615.82K |
| 2026-07-09 | INR 699.75 | +5.12% | INR 676.00 | INR 707.00 | INR 671.35 | 949.74K |
| 2026-07-08 | INR 665.65 | -0.94% | INR 667.40 | INR 704.90 | INR 654.20 | 1.24M |
| 2026-07-07 | INR 671.95 | -4.39% | INR 708.00 | INR 708.00 | INR 665.00 | 912.79K |
| 2026-07-06 | INR 702.80 | +3.96% | INR 682.55 | INR 717.70 | INR 678.00 | 2.27M |
| 2026-07-03 | INR 676.00 | +6.85% | INR 638.00 | INR 708.00 | INR 630.10 | 4.98M |
| 2026-07-02 | INR 632.65 | -1.01% | INR 641.95 | INR 643.95 | INR 629.00 | 208.63K |
| 2026-07-01 | INR 639.10 | +3.21% | INR 623.00 | INR 647.00 | INR 623.00 | 541.44K |
| 2026-06-30 | INR 619.20 | -0.76% | INR 626.15 | INR 631.20 | INR 617.10 | 178.59K |
| 2026-06-29 | INR 623.95 | -0.10% | INR 624.55 | INR 636.00 | INR 618.25 | 316.30K |
| 2026-06-26 | INR 624.55 | 0.00% | INR 624.55 | INR 624.55 | INR 624.55 | 0 |
| 2026-06-25 | INR 624.55 | -2.88% | INR 648.50 | INR 659.00 | INR 617.10 | 534.86K |
| 2026-06-24 | INR 643.10 | -3.19% | INR 668.00 | INR 673.50 | INR 628.40 | 899.70K |
| 2026-06-23 | INR 664.30 | +0.48% | INR 664.50 | INR 688.70 | INR 653.30 | 1.73M |
| 2026-06-22 | INR 661.15 | +4.35% | INR 647.00 | INR 672.20 | INR 638.10 | 1.93M |
| 2026-06-19 | INR 633.60 | +1.89% | INR 624.00 | INR 639.90 | INR 615.20 | 948.70K |
| 2026-06-18 | INR 621.85 | +4.46% | INR 609.95 | INR 634.30 | INR 602.00 | 1.08M |
| 2026-06-17 | INR 595.30 | -1.90% | INR 604.00 | INR 611.75 | INR 588.45 | 474.98K |
| 2026-06-16 | INR 606.85 | -1.92% | INR 620.00 | INR 629.80 | INR 598.00 | 625.53K |
| 2026-06-15 | INR 618.70 | +4.26% | INR 605.45 | INR 643.85 | INR 601.30 | 1.02M |
| 2026-06-12 | INR 593.40 | +5.47% | INR 572.40 | INR 597.45 | INR 572.40 | 416.40K |
| 2026-06-11 | INR 562.60 | -2.50% | INR 579.95 | INR 586.45 | INR 560.00 | 379.63K |
| 2026-06-10 | INR 577.05 | -2.11% | INR 595.00 | INR 604.60 | INR 571.80 | 371.16K |
| 2026-06-09 | INR 589.50 | +2.85% | INR 577.45 | INR 594.00 | INR 575.00 | 392.13K |
| 2026-06-08 | INR 573.15 | -4.81% | INR 587.30 | INR 612.50 | INR 570.00 | 515.47K |
| 2026-06-05 | INR 602.10 | -0.68% | INR 614.40 | INR 638.00 | INR 598.00 | 1.64M |
| 2026-06-04 | INR 606.20 | +2.01% | INR 595.00 | INR 618.00 | INR 589.45 | 631.63K |
| 2026-06-03 | INR 594.25 | +2.26% | INR 580.60 | INR 610.00 | INR 562.50 | 815.30K |
| 2026-06-02 | INR 581.10 | +4.19% | INR 558.50 | INR 584.00 | INR 551.20 | 365.24K |
| 2026-06-01 | INR 557.75 | -0.64% | INR 567.25 | INR 588.00 | INR 552.60 | 349.23K |
| 2026-05-29 | INR 561.35 | -2.20% | INR 576.00 | INR 579.95 | INR 558.65 | 366.65K |
| 2026-05-28 | INR 573.95 | 0.00% | INR 573.95 | INR 573.95 | INR 573.95 | 0 |