Ras Resorts and Apart Hotels Limited (BOM:507966)
India · Delayed Price · Currency is INR 41.55
-0.52 (-1.24%)
At close: Aug 29, 2025
BOM:507966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.65 | 41.75 | 39.65 | 41.55 | 41.55 | -1.24% | 113 |
| Aug 28, 2025 | 40.99 | 42.50 | 40.20 | 42.07 | 42.07 | 5.07% | 406 |
| Aug 26, 2025 | 39.35 | 44.70 | 39.10 | 40.04 | 40.04 | -0.65% | 776 |
| Aug 25, 2025 | 40.30 | 42.00 | 39.35 | 40.30 | 40.30 | -5.06% | 1,113 |
| Aug 22, 2025 | 41.90 | 43.40 | 41.00 | 42.45 | 42.45 | 5.75% | 332 |
| Aug 21, 2025 | 45.00 | 45.00 | 39.02 | 40.14 | 40.14 | -1.59% | 1,615 |
| Aug 20, 2025 | 44.00 | 44.00 | 38.51 | 40.79 | 40.79 | 7.34% | 9,150 |
| Aug 19, 2025 | 40.63 | 41.50 | 37.25 | 38.00 | 38.00 | -8.35% | 274 |
| Aug 18, 2025 | 47.90 | 47.90 | 40.00 | 41.46 | 41.46 | 1.12% | 1,580 |
| Aug 14, 2025 | 37.44 | 41.97 | 37.11 | 41.00 | 41.00 | 8.01% | 216 |
| Aug 13, 2025 | 47.98 | 47.98 | 37.67 | 37.96 | 37.96 | -7.41% | 335 |
| Aug 12, 2025 | 44.00 | 48.60 | 38.45 | 41.00 | 41.00 | - | 495 |
| Aug 11, 2025 | 40.50 | 41.00 | 37.01 | 41.00 | 41.00 | -0.61% | 2,178 |
| Aug 8, 2025 | 45.00 | 45.00 | 39.00 | 41.25 | 41.25 | -0.60% | 1,794 |
| Aug 7, 2025 | 42.35 | 42.35 | 39.00 | 41.50 | 41.50 | 0.27% | 21 |
| Aug 6, 2025 | 42.00 | 42.00 | 41.39 | 41.39 | 41.39 | 0.24% | 54 |
| Aug 5, 2025 | 42.30 | 42.30 | 39.61 | 41.29 | 41.29 | -0.48% | 37 |
| Aug 4, 2025 | 41.50 | 41.80 | 41.49 | 41.49 | 41.49 | -0.98% | 134 |
| Aug 1, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 2.20% | 1 |
| Jul 31, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -1.20% | 19 |
| Jul 30, 2025 | 40.60 | 41.50 | 39.30 | 41.50 | 41.50 | 2.22% | 290 |
| Jul 29, 2025 | 40.99 | 42.00 | 39.26 | 40.60 | 40.60 | 1.40% | 151 |
| Jul 28, 2025 | 40.98 | 41.79 | 39.85 | 40.04 | 40.04 | 0.20% | 347 |
| Jul 25, 2025 | 40.60 | 46.99 | 39.86 | 39.96 | 39.96 | -1.67% | 4,403 |
| Jul 24, 2025 | 41.60 | 41.60 | 39.75 | 40.64 | 40.64 | -0.27% | 136 |
| Jul 23, 2025 | 42.70 | 42.70 | 39.25 | 40.75 | 40.75 | -4.57% | 1,566 |
| Jul 22, 2025 | 42.41 | 42.70 | 40.00 | 42.70 | 42.70 | 1.18% | 258 |
| Jul 21, 2025 | 42.30 | 42.67 | 40.55 | 42.20 | 42.20 | 1.74% | 316 |
| Jul 18, 2025 | 41.23 | 42.00 | 41.00 | 41.48 | 41.48 | -3.49% | 371 |
| Jul 17, 2025 | 41.03 | 42.98 | 41.03 | 42.98 | 42.98 | - | 209 |
| Jul 16, 2025 | 41.90 | 45.99 | 40.88 | 42.98 | 42.98 | 5.81% | 1,728 |
| Jul 15, 2025 | 42.70 | 42.70 | 40.56 | 40.62 | 40.62 | -5.09% | 176 |
| Jul 14, 2025 | 38.50 | 43.87 | 38.50 | 42.80 | 42.80 | 6.57% | 241 |
| Jul 11, 2025 | 42.79 | 42.79 | 37.07 | 40.16 | 40.16 | -3.07% | 2,775 |
| Jul 10, 2025 | 41.30 | 43.00 | 41.30 | 41.43 | 41.43 | -3.65% | 13 |
| Jul 9, 2025 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | 0.54% | 36 |
| Jul 8, 2025 | 43.50 | 46.98 | 42.50 | 42.77 | 42.77 | 0.73% | 964 |
| Jul 7, 2025 | 47.00 | 47.00 | 42.00 | 42.46 | 42.46 | 0.19% | 312 |
| Jul 4, 2025 | 43.95 | 45.49 | 42.00 | 42.38 | 42.38 | -1.12% | 193 |
| Jul 3, 2025 | 44.98 | 44.98 | 42.00 | 42.86 | 42.86 | -2.46% | 393 |
| Jul 2, 2025 | 42.30 | 47.97 | 41.63 | 43.94 | 43.94 | 1.78% | 933 |
| Jul 1, 2025 | 47.98 | 47.98 | 39.55 | 43.17 | 43.17 | -1.33% | 1,469 |
| Jun 30, 2025 | 45.00 | 48.69 | 42.90 | 43.75 | 43.75 | -0.02% | 2,331 |
| Jun 27, 2025 | 46.98 | 46.98 | 42.02 | 43.76 | 43.76 | 1.67% | 783 |
| Jun 26, 2025 | 46.70 | 46.70 | 40.91 | 43.04 | 43.04 | 0.09% | 810 |
| Jun 25, 2025 | 47.98 | 47.98 | 42.00 | 43.00 | 43.00 | -1.60% | 720 |
| Jun 24, 2025 | 42.90 | 47.98 | 42.90 | 43.70 | 43.70 | 4.07% | 503 |
| Jun 23, 2025 | 41.50 | 42.00 | 41.50 | 41.99 | 41.99 | -0.02% | 392 |
| Jun 20, 2025 | 42.50 | 43.20 | 41.20 | 42.00 | 42.00 | -1.39% | 754 |
| Jun 19, 2025 | 46.00 | 46.00 | 42.50 | 42.59 | 42.59 | -12.13% | 2,454 |