Ratnabhumi Developers Limited (BOM:540796)
India · Delayed Price · Currency is INR 191.00
-6.60 (-3.34%)
At close: Jul 6, 2026
Ratnabhumi Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | -3.34% | 141 |
| Jul 3, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -4.98% | 169 |
| Jul 2, 2026 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | -4.98% | 28 |
| Jul 1, 2026 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | -4.99% | 32 |
| Jun 29, 2026 | 231.00 | 231.00 | 230.35 | 230.35 | 230.35 | -4.99% | 29 |
| Jun 25, 2026 | 254.55 | 254.55 | 242.00 | 242.45 | 242.45 | -4.75% | 143 |
| Jun 22, 2026 | 252.00 | 254.55 | 252.00 | 254.55 | 254.55 | -0.02% | 7 |
| Jun 16, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - | 1 |
| Jun 12, 2026 | 255.00 | 255.00 | 254.60 | 254.60 | 254.60 | -5.00% | 3 |
| Jun 10, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.86% | 6 |
| Jun 5, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - | 25 |
| Jun 4, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | -4.98% | 5 |
| Jun 3, 2026 | 295.00 | 309.00 | 295.00 | 296.45 | 296.45 | -4.37% | 99 |
| Jun 2, 2026 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 2.31% | 92 |
| Jun 1, 2026 | 303.00 | 304.00 | 303.00 | 303.00 | 303.00 | -0.33% | 352 |
| May 29, 2026 | 304.30 | 304.30 | 275.40 | 304.00 | 304.00 | 4.88% | 343 |
| May 27, 2026 | 289.00 | 289.85 | 289.00 | 289.85 | 289.85 | 4.17% | 21 |
| May 26, 2026 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | 5.00% | 1 |
| May 25, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 4.74% | 40 |
| May 22, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | 5 |
| May 19, 2026 | 242.00 | 253.00 | 242.00 | 253.00 | 253.00 | - | 4 |
| May 18, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -4.53% | 18 |
| May 12, 2026 | 265.00 | 265.65 | 265.00 | 265.00 | 265.00 | 4.74% | 480 |
| May 11, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -4.87% | 22 |
| May 8, 2026 | 253.80 | 266.40 | 253.80 | 265.95 | 265.95 | -0.36% | 18 |
| May 7, 2026 | 269.00 | 269.00 | 266.90 | 266.90 | 266.90 | -1.15% | 28 |
| May 6, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 1.12% | 13 |
| May 5, 2026 | 254.40 | 267.10 | 241.75 | 267.00 | 267.00 | 4.95% | 220 |
| May 4, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -1.98% | 1 |
| Apr 30, 2026 | 274.05 | 274.05 | 256.00 | 259.55 | 259.55 | -0.56% | 25 |
| Apr 29, 2026 | 248.50 | 261.00 | 248.50 | 261.00 | 261.00 | -0.17% | 11 |
| Apr 27, 2026 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | - | 7 |
| Apr 24, 2026 | 261.40 | 273.80 | 261.40 | 261.45 | 261.45 | - | 35 |
| Apr 23, 2026 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | 5.00% | 22 |
| Apr 22, 2026 | 249.15 | 249.15 | 249.00 | 249.00 | 249.00 | 4.93% | 12 |
| Apr 16, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - | 5 |
| Apr 15, 2026 | 237.00 | 237.30 | 237.00 | 237.30 | 237.30 | - | 5 |
| Apr 9, 2026 | 236.15 | 237.30 | 236.15 | 237.30 | 237.30 | - | 37 |
| Apr 7, 2026 | 237.00 | 238.80 | 237.00 | 237.30 | 237.30 | -1.12% | 6 |
| Apr 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 1 |
| Mar 27, 2026 | 240.00 | 243.00 | 240.00 | 240.00 | 240.00 | 0.76% | 25,031 |
| Mar 24, 2026 | 235.20 | 244.20 | 235.20 | 238.20 | 238.20 | 1.28% | 7,520 |
| Mar 23, 2026 | 231.00 | 236.00 | 220.00 | 235.20 | 235.20 | 2.62% | 15,503 |
| Mar 20, 2026 | 235.20 | 235.20 | 229.10 | 229.20 | 229.20 | 2.32% | 6,176 |
| Mar 19, 2026 | 215.00 | 224.20 | 215.00 | 224.00 | 224.00 | 2.71% | 1,500 |
| Mar 18, 2026 | 210.00 | 218.10 | 210.00 | 218.10 | 218.10 | 3.86% | 8,577 |
| Mar 16, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.64% | 76 |
| Mar 13, 2026 | 204.00 | 212.00 | 204.00 | 211.35 | 211.35 | 3.81% | 10,443 |
| Mar 12, 2026 | 198.15 | 208.05 | 198.15 | 203.60 | 203.60 | 2.75% | 22,010 |
| Mar 10, 2026 | 198.05 | 198.30 | 198.05 | 198.15 | 198.15 | 4.29% | 4,500 |