Ratnabhumi Developers Limited (BOM:540796)
India · Delayed Price · Currency is INR 175.15
+7.15 (4.26%)
At close: Oct 1, 2026
Ratnabhumi Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 176.00 | 176.00 | 175.15 | 175.15 | 175.15 | 4.26% | 8 |
| Sep 30, 2026 | 166.25 | 168.00 | 166.25 | 168.00 | 168.00 | 1.05% | 30 |
| Sep 29, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -5.00% | 2 |
| Sep 28, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 22 |
| Sep 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 7 |
| Sep 22, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 93 |
| Sep 21, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 2 |
| Sep 16, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 10 |
| Sep 15, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 3 |
| Aug 18, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 6 |
| Aug 11, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 2 |
| Aug 7, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 8 |
| Aug 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 10 |
| Aug 5, 2026 | 174.15 | 174.15 | 174.00 | 174.00 | 174.00 | -3.33% | 234 |
| Aug 4, 2026 | 183.00 | 183.30 | 176.00 | 180.00 | 180.00 | -1.80% | 39 |
| Jul 24, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -2.50% | 10 |
| Jul 16, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 7 |
| Jul 15, 2026 | 188.00 | 188.00 | 180.50 | 188.00 | 188.00 | -1.05% | 15 |
| Jul 13, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 1.06% | 8 |
| Jul 10, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 19 |
| Jul 8, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -3.10% | 40 |
| Jul 7, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 0.50% | 5 |
| 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 |