Ras Resorts and Apart Hotels Limited (BOM:507966)
India · Delayed Price · Currency is INR 39.63
+2.16 (5.76%)
At close: Oct 8, 2025
BOM:507966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 38.00 | 39.99 | 37.99 | 39.63 | 39.63 | 5.76% | 181 |
| Oct 7, 2025 | 36.65 | 39.20 | 36.60 | 37.47 | 37.47 | -4.78% | 204 |
| Oct 6, 2025 | 39.56 | 39.56 | 39.35 | 39.35 | 39.35 | -0.61% | 4 |
| Oct 3, 2025 | 43.50 | 43.50 | 36.06 | 39.59 | 39.59 | -5.67% | 4,974 |
| Oct 1, 2025 | 39.99 | 41.97 | 38.63 | 41.97 | 41.97 | 3.89% | 99 |
| Sep 30, 2025 | 45.99 | 45.99 | 38.90 | 40.40 | 40.40 | 1.56% | 2,158 |
| Sep 29, 2025 | 40.00 | 40.00 | 39.78 | 39.78 | 39.78 | 1.90% | 41 |
| Sep 26, 2025 | 40.90 | 43.00 | 38.60 | 39.04 | 39.04 | -2.45% | 1,271 |
| Sep 25, 2025 | 42.00 | 44.98 | 39.50 | 40.02 | 40.02 | -6.93% | 1,623 |
| Sep 24, 2025 | 40.97 | 45.00 | 40.94 | 43.00 | 43.00 | 5.39% | 1,161 |
| Sep 23, 2025 | 40.85 | 40.85 | 40.80 | 40.80 | 40.80 | 3.58% | 1,263 |
| Sep 22, 2025 | 43.89 | 43.89 | 39.00 | 39.39 | 39.39 | -3.95% | 457 |
| Sep 19, 2025 | 45.00 | 45.00 | 39.45 | 41.01 | 41.01 | -0.44% | 3,409 |
| Sep 18, 2025 | 47.00 | 47.00 | 39.40 | 41.19 | 41.19 | 1.23% | 713 |
| Sep 17, 2025 | 39.40 | 40.69 | 39.05 | 40.69 | 40.69 | 5.85% | 1,420 |
| Sep 16, 2025 | 39.45 | 39.85 | 38.04 | 38.44 | 38.44 | -2.56% | 1,658 |
| Sep 15, 2025 | 39.31 | 39.45 | 38.45 | 39.45 | 39.45 | -0.13% | 74 |
| Sep 12, 2025 | 38.09 | 39.50 | 38.09 | 39.50 | 39.50 | 2.73% | 172 |
| Sep 11, 2025 | 38.96 | 38.96 | 37.01 | 38.45 | 38.45 | -1.36% | 390 |
| Sep 10, 2025 | 39.25 | 39.25 | 38.23 | 38.98 | 38.98 | 0.08% | 3,313 |
| Sep 9, 2025 | 39.58 | 39.60 | 38.93 | 38.95 | 38.95 | -0.08% | 790 |
| Sep 8, 2025 | 40.45 | 40.45 | 38.50 | 38.98 | 38.98 | -3.94% | 1,444 |
| Sep 5, 2025 | 45.99 | 45.99 | 39.30 | 40.58 | 40.58 | 3.41% | 884 |
| Sep 4, 2025 | 40.00 | 40.35 | 39.20 | 39.24 | 39.24 | -2.39% | 999 |
| Sep 3, 2025 | 40.63 | 40.65 | 40.01 | 40.20 | 40.20 | -0.15% | 156 |
| Sep 2, 2025 | 41.50 | 42.00 | 40.25 | 40.26 | 40.26 | -4.82% | 1,782 |
| Sep 1, 2025 | 40.10 | 42.75 | 40.10 | 42.30 | 42.30 | 1.81% | 104 |
| 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 |