Raymond Realty

Raymond Realty Ltd Historical Data

NSEBSE

₹467.55

(-2.20%)

Feb 11, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	482	482.95	467.85	476.5	5,753	4,47,95,881.3	44,842
13-Jan-2026	476.1	486.65	472	475.15	3,919	2,93,42,493.45	22,145
14-Jan-2026	475.15	478.75	469.7	474.3	3,234	3,75,32,049.3	49,079
16-Jan-2026	480.3	486.35	475.25	482.1	3,275	4,62,65,191.1	55,933
19-Jan-2026	476	478.95	470.5	472.6	4,170	4,27,86,161	52,795
20-Jan-2026	470.15	472.6	441.25	446	10,257	11,96,75,368.2	1,46,626
21-Jan-2026	445	454	433.05	434.1	12,983	15,48,18,743.4	1,33,768
22-Jan-2026	440.6	442.05	420.1	423.6	9,035	10,01,18,994.95	1,22,135
23-Jan-2026	429	429	408.4	412.75	5,308	4,80,02,963.7	66,552
27-Jan-2026	414.75	444.4	407.8	416.8	17,539	25,89,87,091.95	1,62,182
28-Jan-2026	420.2	436.4	420.2	424.6	12,198	16,04,08,583.15	2,06,990
29-Jan-2026	428.9	433.9	423	428.15	4,573	9,91,39,684.8	1,56,839
30-Jan-2026	428.15	513.75	424.85	506.5	41,174	1,37,90,55,362.25	11,16,778
01-Feb-2026	503.05	518.2	479	486.15	11,979	16,54,58,381.8	87,768
02-Feb-2026	478.65	487.4	460	474.45	5,650	5,74,00,257.85	53,114
03-Feb-2026	500	509	476.1	478.85	13,295	31,53,45,902.2	4,09,402
04-Feb-2026	475	489.75	475	477.75	5,297	6,67,43,894.25	72,498
05-Feb-2026	479.95	481.3	466	469.25	6,671	6,28,12,660.7	71,843
06-Feb-2026	469.25	473.5	456.3	460.75	6,827	8,47,42,398.95	1,29,749
09-Feb-2026	462	497	462	485.8	12,017	13,25,03,105.95	1,31,934
10-Feb-2026	490	498.9	476	478.05	7,578	8,76,21,830.5	82,164
11-Feb-2026	480.45	480.6	466.45	467.55	4,076	5,11,64,294.35	68,244