Ras Resorts and Apart Hotels Limited (BOM:507966)
India · Delayed Price · Currency is INR 57.00
+2.24 (4.09%)
At close: Oct 5, 2026
BOM:507966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 54.76 | 59.00 | 54.76 | 57.00 | 57.00 | 4.09% | 129 |
| Oct 1, 2026 | 54.75 | 58.00 | 54.75 | 54.76 | 54.76 | 2.16% | 96 |
| Sep 30, 2026 | 59.98 | 59.98 | 53.60 | 53.60 | 53.60 | -5.93% | 9 |
| Sep 29, 2026 | 53.56 | 58.90 | 53.56 | 56.98 | 56.98 | 6.39% | 470 |
| Sep 28, 2026 | 54.01 | 54.01 | 53.56 | 53.56 | 53.56 | -0.81% | 100 |
| Sep 25, 2026 | 61.70 | 61.70 | 54.00 | 54.00 | 54.00 | -3.78% | 519 |
| Sep 24, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - | 50 |
| Sep 23, 2026 | 56.72 | 56.72 | 56.12 | 56.12 | 56.12 | -1.06% | 11 |
| Sep 22, 2026 | 57.00 | 57.00 | 56.72 | 56.72 | 56.72 | 5.02% | 23 |
| Sep 21, 2026 | 54.00 | 54.01 | 54.00 | 54.01 | 54.01 | 0.02% | 8 |
| Sep 18, 2026 | 57.92 | 57.92 | 54.00 | 54.00 | 54.00 | -7.69% | 1,166 |
| Sep 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | 1 |
| Sep 16, 2026 | 59.25 | 59.25 | 56.95 | 57.00 | 57.00 | 5.56% | 7 |
| Sep 15, 2026 | 59.20 | 59.20 | 54.00 | 54.00 | 54.00 | -5.25% | 878 |
| Sep 11, 2026 | 59.60 | 59.60 | 56.99 | 56.99 | 56.99 | 4.55% | 38 |
| Sep 10, 2026 | 59.42 | 59.42 | 54.00 | 54.51 | 54.51 | -4.37% | 134 |
| Sep 9, 2026 | 59.42 | 59.42 | 57.00 | 57.00 | 57.00 | 5.52% | 40 |
| Sep 8, 2026 | 56.49 | 56.49 | 54.00 | 54.02 | 54.02 | -8.13% | 1,641 |
| Sep 7, 2026 | 55.50 | 59.00 | 55.50 | 58.80 | 58.80 | 7.40% | 102 |
| Sep 4, 2026 | 54.00 | 54.76 | 54.00 | 54.75 | 54.75 | -3.08% | 465 |
| Sep 3, 2026 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 3.10% | 199 |
| Sep 2, 2026 | 58.99 | 58.99 | 54.00 | 54.79 | 54.79 | -3.78% | 439 |
| Aug 31, 2026 | 58.99 | 58.99 | 56.94 | 56.94 | 56.94 | 4.38% | 165 |
| Aug 28, 2026 | 54.01 | 56.50 | 54.00 | 54.55 | 54.55 | -4.28% | 170 |
| Aug 27, 2026 | 59.95 | 59.95 | 56.90 | 56.99 | 56.99 | 4.51% | 17 |
| Aug 26, 2026 | 58.50 | 59.00 | 54.50 | 54.53 | 54.53 | 0.06% | 463 |
| Aug 25, 2026 | 58.49 | 58.50 | 54.50 | 54.50 | 54.50 | 0.93% | 692 |
| Aug 24, 2026 | 50.10 | 54.00 | 50.10 | 54.00 | 54.00 | -0.02% | 240 |
| Aug 19, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.02% | 4 |
| Aug 18, 2026 | 54.16 | 54.16 | 54.00 | 54.00 | 54.00 | - | 64 |
| Aug 17, 2026 | 51.31 | 57.00 | 51.31 | 54.00 | 54.00 | - | 649 |
| Aug 14, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4 |
| Aug 13, 2026 | 57.57 | 57.57 | 55.00 | 55.00 | 55.00 | -3.51% | 506 |
| Aug 12, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 70 |
| Aug 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 465 |
| Aug 10, 2026 | 58.50 | 58.50 | 53.56 | 55.00 | 55.00 | - | 2,075 |
| Aug 6, 2026 | 54.05 | 57.00 | 54.05 | 55.00 | 55.00 | -1.79% | 6 |
| Aug 5, 2026 | 54.53 | 56.70 | 54.01 | 56.00 | 56.00 | 2.70% | 198 |
| Aug 4, 2026 | 54.51 | 57.00 | 54.51 | 54.53 | 54.53 | 0.06% | 106 |
| Aug 3, 2026 | 56.00 | 56.00 | 54.00 | 54.50 | 54.50 | -2.68% | 548 |
| Jul 31, 2026 | 55.75 | 57.00 | 54.01 | 56.00 | 56.00 | 0.45% | 519 |
| Jul 29, 2026 | 54.46 | 55.75 | 54.01 | 55.75 | 55.75 | 1.36% | 2,915 |
| Jul 27, 2026 | 57.99 | 58.00 | 54.00 | 55.00 | 55.00 | -2.65% | 1,164 |
| Jul 24, 2026 | 58.99 | 58.99 | 55.50 | 56.50 | 56.50 | - | 177 |
| Jul 23, 2026 | 58.00 | 58.00 | 54.00 | 56.50 | 56.50 | 0.89% | 1,123 |
| Jul 22, 2026 | 54.61 | 56.50 | 54.11 | 56.00 | 56.00 | 2.55% | 546 |
| Jul 21, 2026 | 54.16 | 58.24 | 54.16 | 54.61 | 54.61 | 0.94% | 137 |
| Jul 20, 2026 | 58.49 | 58.49 | 54.10 | 54.10 | 54.10 | -1.65% | 283 |
| Jul 17, 2026 | 57.00 | 57.00 | 55.01 | 55.01 | 55.01 | -3.42% | 312 |
| Jul 16, 2026 | 55.10 | 57.00 | 55.10 | 56.96 | 56.96 | 3.38% | 841 |