Ras Resorts and Apart Hotels Limited (BOM:507966)
India · Delayed Price · Currency is INR 54.50
+0.50 (0.93%)
At close: Aug 25, 2026
BOM:507966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 55.01 | 55.10 | 55.01 | 55.10 | 55.10 | 0.18% | 460 |
| Jul 14, 2026 | 54.01 | 55.01 | 54.01 | 55.00 | 55.00 | -3.49% | 294 |
| Jul 13, 2026 | 57.00 | 57.00 | 56.72 | 56.99 | 56.99 | -0.02% | 1,030 |
| Jul 10, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 1,779 |
| Jul 9, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.02% | 6,000 |
| Jul 8, 2026 | 54.01 | 57.00 | 54.01 | 56.99 | 56.99 | -0.02% | 1,779 |
| Jul 7, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | 0.88% | 1,818 |
| Jul 6, 2026 | 58.00 | 58.00 | 53.80 | 56.50 | 56.50 | -0.88% | 8,249 |
| Jul 3, 2026 | 57.99 | 57.99 | 55.01 | 57.00 | 57.00 | -0.73% | 2,819 |
| Jul 2, 2026 | 57.99 | 57.99 | 57.42 | 57.42 | 57.42 | 0.74% | 1,180 |
| Jul 1, 2026 | 57.00 | 57.00 | 56.99 | 57.00 | 57.00 | -0.44% | 532 |
| Jun 30, 2026 | 58.00 | 58.75 | 56.75 | 57.25 | 57.25 | 5.82% | 411 |
| Jun 29, 2026 | 54.00 | 54.10 | 53.56 | 54.10 | 54.10 | -0.18% | 358 |
| Jun 25, 2026 | 53.65 | 58.49 | 52.03 | 54.20 | 54.20 | -4.93% | 333 |
| Jun 24, 2026 | 58.99 | 58.99 | 55.01 | 57.01 | 57.01 | 3.65% | 1,352 |
| Jun 23, 2026 | 53.60 | 56.97 | 53.60 | 55.00 | 55.00 | -3.46% | 912 |
| Jun 22, 2026 | 59.98 | 59.98 | 52.56 | 56.97 | 56.97 | -1.88% | 2,329 |
| Jun 19, 2026 | 56.80 | 59.00 | 54.10 | 58.06 | 58.06 | 7.42% | 4,314 |
| Jun 18, 2026 | 52.15 | 55.00 | 52.15 | 54.05 | 54.05 | -0.66% | 726 |
| Jun 17, 2026 | 55.98 | 55.98 | 50.26 | 54.41 | 54.41 | -1.05% | 1,932 |
| Jun 16, 2026 | 58.43 | 58.43 | 51.00 | 54.99 | 54.99 | 3.38% | 540 |
| Jun 15, 2026 | 54.00 | 54.00 | 50.90 | 53.19 | 53.19 | -1.48% | 950 |
| Jun 12, 2026 | 54.48 | 54.48 | 53.99 | 53.99 | 53.99 | 7.57% | 110 |
| Jun 11, 2026 | 51.90 | 54.65 | 50.02 | 50.19 | 50.19 | -8.75% | 480 |
| Jun 10, 2026 | 55.00 | 55.00 | 51.35 | 55.00 | 55.00 | 5.67% | 611 |
| Jun 9, 2026 | 50.80 | 54.40 | 50.80 | 52.05 | 52.05 | -3.43% | 62 |
| Jun 8, 2026 | 52.00 | 54.99 | 50.21 | 53.90 | 53.90 | 3.63% | 1,719 |