Ratnabhumi Developers Limited (BOM:540796)
India · Delayed Price · Currency is INR 267.00
+12.60 (4.95%)
At close: May 5, 2026
Ratnabhumi Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.66% | 118 |
| Mar 5, 2026 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | -0.29% | 3 |
| Feb 27, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | -4.99% | 55 |
| Feb 26, 2026 | 214.95 | 214.95 | 199.25 | 199.25 | 199.25 | -4.98% | 454 |
| Feb 20, 2026 | 211.65 | 211.65 | 209.70 | 209.70 | 209.70 | 4.02% | 31 |
| Feb 19, 2026 | 201.90 | 201.90 | 201.60 | 201.60 | 201.60 | -0.15% | 31 |
| Feb 18, 2026 | 198.85 | 201.90 | 198.85 | 201.90 | 201.90 | -0.49% | 9 |
| Feb 17, 2026 | 183.60 | 202.90 | 183.60 | 202.90 | 202.90 | 4.99% | 16 |
| Feb 16, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | -4.99% | 1 |
| Feb 12, 2026 | 204.00 | 208.90 | 203.40 | 203.40 | 203.40 | -2.66% | 11 |
| Feb 9, 2026 | 210.00 | 210.00 | 208.95 | 208.95 | 208.95 | -3.53% | 27 |
| Feb 3, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -1.99% | 25 |
| 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 |