Ratnabhumi Developers Limited (BOM:540796)
India · Delayed Price · Currency is INR 221.00
+1.25 (0.57%)
At close: Jan 19, 2026
Ratnabhumi Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.57% | 5 |
| Jan 16, 2026 | 220.00 | 220.00 | 219.75 | 219.75 | 219.75 | -0.02% | 6 |
| Jan 13, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | 1 |
| Jan 12, 2026 | 218.50 | 219.90 | 218.50 | 219.80 | 219.80 | 0.59% | 2,777 |
| Jan 9, 2026 | 221.45 | 221.45 | 218.10 | 218.50 | 218.50 | -1.33% | 8,500 |
| Jan 8, 2026 | 223.20 | 224.00 | 221.10 | 221.45 | 221.45 | -1.29% | 12,274 |
| Jan 7, 2026 | 233.00 | 233.00 | 224.10 | 224.35 | 224.35 | -3.71% | 11,500 |
| Jan 5, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 1 |
| Jan 2, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.04% | 15 |
| Dec 31, 2025 | 257.60 | 257.60 | 233.10 | 233.10 | 233.10 | -4.99% | 12 |
| Dec 30, 2025 | 248.00 | 248.00 | 240.00 | 245.35 | 245.35 | -1.07% | 16 |
| Dec 29, 2025 | 248.40 | 248.40 | 248.00 | 248.00 | 248.00 | 4.80% | 40 |
| Dec 24, 2025 | 232.00 | 244.95 | 228.10 | 236.65 | 236.65 | 1.37% | 40,053 |
| Dec 23, 2025 | 234.25 | 234.25 | 233.45 | 233.45 | 233.45 | -4.99% | 50 |
| Dec 22, 2025 | 245.70 | 245.70 | 241.70 | 245.70 | 245.70 | 5.00% | 26 |
| Dec 19, 2025 | 234.00 | 234.25 | 212.00 | 234.00 | 234.00 | 4.89% | 254 |
| Dec 18, 2025 | 222.00 | 223.10 | 222.00 | 223.10 | 223.10 | 0.04% | 14 |
| Dec 17, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.89% | 33 |
| Dec 16, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | -0.44% | 59 |
| Dec 15, 2025 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | -1.70% | 86 |
| Dec 12, 2025 | 234.15 | 234.15 | 229.90 | 229.90 | 229.90 | 3.09% | 17 |
| Dec 11, 2025 | 208.10 | 229.00 | 208.10 | 223.00 | 223.00 | 1.83% | 68 |
| Dec 10, 2025 | 210.20 | 219.00 | 210.20 | 219.00 | 219.00 | 4.19% | 325 |
| Dec 9, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -4.97% | 31 |
| Dec 8, 2025 | 220.10 | 230.80 | 220.10 | 221.20 | 221.20 | -4.16% | 7,333 |
| Dec 5, 2025 | 231.00 | 231.00 | 223.00 | 230.80 | 230.80 | -1.39% | 7,215 |
| Dec 4, 2025 | 232.00 | 243.60 | 232.00 | 234.05 | 234.05 | 0.88% | 4,567 |
| Dec 3, 2025 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | -0.56% | 5,150 |
| Dec 2, 2025 | 212.40 | 234.00 | 212.40 | 233.30 | 233.30 | 4.36% | 7,128 |
| Nov 28, 2025 | 236.35 | 236.35 | 222.50 | 223.55 | 223.55 | -4.47% | 24 |
| Nov 27, 2025 | 218.00 | 236.00 | 218.00 | 234.00 | 234.00 | 3.31% | 9,202 |
| Nov 25, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - | 21 |
| Nov 24, 2025 | 209.00 | 228.00 | 207.55 | 226.50 | 226.50 | 3.69% | 35,844 |
| Nov 21, 2025 | 225.05 | 225.05 | 218.45 | 218.45 | 218.45 | -4.98% | 6,007 |
| Nov 20, 2025 | 232.55 | 232.55 | 229.90 | 229.90 | 229.90 | -1.14% | 31 |
| Nov 19, 2025 | 220.05 | 234.95 | 215.10 | 232.55 | 232.55 | 3.45% | 106 |
| Nov 18, 2025 | 212.05 | 228.80 | 207.50 | 224.80 | 224.80 | 3.02% | 13,893 |
| Nov 17, 2025 | 199.20 | 218.35 | 199.10 | 218.20 | 218.20 | 4.30% | 46,664 |
| Nov 14, 2025 | 210.40 | 210.40 | 190.45 | 209.20 | 209.20 | 4.37% | 11,061 |
| Nov 13, 2025 | 195.00 | 214.90 | 194.75 | 200.45 | 200.45 | -2.22% | 23,077 |
| Nov 12, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 10 |
| Nov 11, 2025 | 213.45 | 213.45 | 205.00 | 205.00 | 205.00 | -4.21% | 330 |
| Nov 10, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.09% | 11 |
| Nov 7, 2025 | 213.90 | 224.05 | 213.90 | 214.20 | 214.20 | -4.86% | 217 |
| Nov 6, 2025 | 247.65 | 247.65 | 225.00 | 225.15 | 225.15 | -4.56% | 28 |
| Nov 4, 2025 | 225.25 | 236.95 | 225.25 | 235.90 | 235.90 | -0.51% | 91 |
| Nov 3, 2025 | 225.85 | 237.10 | 225.75 | 237.10 | 237.10 | 4.98% | 144 |
| Oct 31, 2025 | 215.65 | 225.85 | 215.65 | 225.85 | 225.85 | -0.48% | 12 |
| Oct 30, 2025 | 228.05 | 228.05 | 226.95 | 226.95 | 226.95 | -4.20% | 18 |
| Oct 29, 2025 | 219.00 | 237.70 | 215.20 | 236.90 | 236.90 | 4.59% | 29 |