Raymond Realty

Raymond Realty Ltd Historical Data

NSEBSE

₹483.6

(2.53%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	570.15	579.9	560.1	561.5	7,964	9,13,26,920.55	93,102
14-Nov-2025	561.4	561.4	541.7	542.75	12,984	13,60,35,145.25	1,50,205
17-Nov-2025	554	554	521.2	524.1	13,585	18,93,67,909.4	2,37,689
18-Nov-2025	523.9	525.2	505.4	518	12,946	27,91,35,148.5	4,11,256
19-Nov-2025	518	522.85	509	517.85	6,775	10,96,98,073.1	1,04,011
20-Nov-2025	516	529	505.3	514.55	7,604	9,82,87,326.25	95,497
21-Nov-2025	514	519	502.4	512.05	7,820	9,71,53,374.3	95,488
24-Nov-2025	511.75	512	460	471	27,893	63,99,43,117.4	9,70,912
25-Nov-2025	474.5	496.85	468.1	486.45	14,181	20,42,12,698.25	1,53,447
26-Nov-2025	486.45	516.9	480.9	514.2	16,551	29,92,19,528.6	2,61,147
27-Nov-2025	518	518.65	492.25	495.5	8,635	14,58,11,358.95	1,34,750
28-Nov-2025	499.9	508.05	490.45	503.2	7,937	12,55,24,729.75	1,05,393
01-Dec-2025	503.2	514.7	503	507.4	8,408	10,38,29,410.8	1,07,088
02-Dec-2025	518.5	540.95	496.6	501.95	19,713	37,21,63,778.3	1,87,193
03-Dec-2025	505.95	507.95	488	496.15	7,568	12,65,63,948.1	1,14,955
04-Dec-2025	500	507.3	492.45	499.3	6,054	7,06,74,623.1	84,125
05-Dec-2025	501	504	485	485.95	6,280	9,79,55,954.2	85,498
08-Dec-2025	482.95	487	466.6	472.1	9,224	13,11,26,377.4	1,48,982
09-Dec-2025	466	486	463.15	482.45	6,621	8,13,49,390.95	98,387
10-Dec-2025	487.75	488.9	471.2	474.05	3,470	3,65,46,271.1	41,723
11-Dec-2025	474.05	475.05	463.55	471.65	4,507	5,15,56,975.85	59,205
12-Dec-2025	473	486	473	483.6	4,596	5,33,14,249.55	67,628