Roopshri Resorts Limited (BOM:542599)
India · Delayed Price · Currency is INR 68.20
0.00 (0.00%)
At close: Apr 15, 2026
Roopshri Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 4.99% | 3,000 |
| Mar 30, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 4.99% | 30,000 |
| Oct 20, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 4.99% | 3,000 |
| Oct 17, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 4.99% | 3,000 |
| Sep 1, 2025 | 56.18 | 56.18 | 56.10 | 56.13 | 56.13 | 4.90% | 129,000 |
| Jun 18, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 4.98% | 3,000 |
| Jun 16, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 4.98% | 3,000 |
| Jun 12, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 5.00% | 30,000 |
| Jun 10, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 5.00% | 3,000 |
| Jun 3, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 4.98% | 3,000 |
| May 26, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 4.88% | 12,000 |
| Mar 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 12,000 |
| Mar 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 168,000 |
| Dec 16, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.94% | 3,000 |
| Nov 1, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 5.00% | 3,000 |
| Aug 23, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -4.98% | 3,000 |
| Apr 10, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 4.99% | 3,000 |
| Mar 5, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 4.78% | 3,000 |
| Jan 29, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.98% | 3,000 |
| Jan 11, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 4.98% | 3,000 |
| Jan 8, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -5.00% | 3,000 |
| Jul 24, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,000 |
| Feb 24, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 19.30% | 6,000 |
| Feb 23, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 18.75% | 6,000 |
| Feb 9, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | 6,000 |
| Dec 15, 2022 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 5.31% | 72,000 |
| Sep 2, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 6,000 |
| Aug 30, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 6,000 |
| Aug 29, 2022 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.23% | 6,000 |
| Aug 26, 2022 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.69% | 18,000 |
| Jun 29, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 60,000 |
| Jun 24, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -5.00% | 72,000 |
| Mar 4, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 252,000 |
| Dec 31, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 6,000 |
| Dec 30, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 6,000 |
| Dec 28, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 8.37% | 54,000 |
| Oct 27, 2021 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -5.58% | 198,000 |
| Aug 20, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 72,000 |
| May 7, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 6, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 5, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 4, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| May 3, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 30, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 29, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 28, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 27, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 26, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 23, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |