Ras Resorts and Apart Hotels Limited (BOM:507966)
India · Delayed Price · Currency is INR 53.00
-0.75 (-1.40%)
At close: Oct 27, 2026
BOM:507966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -1.40% | 121 |
| Oct 26, 2026 | 59.32 | 59.32 | 53.68 | 53.75 | 53.75 | -4.87% | 1,470 |
| Oct 23, 2026 | 57.50 | 57.50 | 52.25 | 56.50 | 56.50 | 2.73% | 5 |
| Oct 22, 2026 | 58.32 | 58.32 | 55.00 | 55.00 | 55.00 | -2.34% | 316 |
| Oct 21, 2026 | 54.95 | 56.32 | 54.00 | 56.32 | 56.32 | -0.49% | 284 |
| Oct 19, 2026 | 56.64 | 56.64 | 56.60 | 56.60 | 56.60 | 4.91% | 2 |
| Oct 16, 2026 | 53.66 | 55.00 | 53.58 | 53.95 | 53.95 | -4.34% | 350 |
| Oct 15, 2026 | 57.00 | 57.00 | 56.40 | 56.40 | 56.40 | 3.87% | 22 |
| Oct 14, 2026 | 55.45 | 55.45 | 54.30 | 54.30 | 54.30 | 2.47% | 176 |
| Oct 13, 2026 | 54.10 | 55.99 | 52.95 | 52.99 | 52.99 | -4.92% | 471 |
| Oct 12, 2026 | 56.88 | 56.88 | 55.50 | 55.73 | 55.73 | 2.86% | 217 |
| Oct 9, 2026 | 57.73 | 57.73 | 52.25 | 54.18 | 54.18 | -1.49% | 1,049 |
| Oct 8, 2026 | 59.66 | 59.66 | 54.06 | 55.00 | 55.00 | -3.20% | 876 |
| Oct 7, 2026 | 57.48 | 57.48 | 56.82 | 56.82 | 56.82 | 5.71% | 7 |
| Oct 6, 2026 | 62.70 | 62.70 | 53.56 | 53.75 | 53.75 | -5.70% | 6,328 |
| 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 |