Ras Resorts and Apart Hotels Limited (BOM:507966)
India
· Delayed Price · Currency is INR 59.04
+9.84 (20.00%)
At close: Apr 29, 2026
BOM:507966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.20 | 49.20 | 46.20 | 49.20 | 49.20 | 20.00% | 10,663 |
| Apr 27, 2026 | 40.80 | 41.02 | 40.80 | 41.00 | 41.00 | 4.59% | 18 |
| Apr 24, 2026 | 40.50 | 40.50 | 39.20 | 39.20 | 39.20 | -3.21% | 2 |
| Apr 23, 2026 | 39.02 | 41.50 | 39.02 | 40.50 | 40.50 | -1.94% | 231 |
| Apr 22, 2026 | 41.30 | 41.30 | 39.02 | 41.30 | 41.30 | 1.98% | 387 |
| Apr 21, 2026 | 40.80 | 42.00 | 39.00 | 40.50 | 40.50 | 5.03% | 855 |
| Apr 20, 2026 | 39.98 | 40.00 | 38.56 | 38.56 | 38.56 | -3.77% | 601 |
| Apr 17, 2026 | 38.25 | 40.98 | 38.25 | 40.07 | 40.07 | 2.17% | 322 |
| Apr 16, 2026 | 38.07 | 42.99 | 37.42 | 39.22 | 39.22 | 0.98% | 471 |
| Apr 15, 2026 | 39.88 | 39.88 | 37.35 | 38.84 | 38.84 | -0.74% | 321 |
| Apr 13, 2026 | 39.00 | 39.99 | 38.35 | 39.13 | 39.13 | 0.33% | 858 |
| Apr 10, 2026 | 40.00 | 42.00 | 38.35 | 39.00 | 39.00 | 2.01% | 31 |
| Apr 9, 2026 | 41.00 | 41.00 | 38.21 | 38.23 | 38.23 | -2.28% | 532 |
| Apr 8, 2026 | 38.25 | 41.99 | 38.00 | 39.12 | 39.12 | 2.95% | 2,971 |
| Apr 7, 2026 | 38.20 | 43.00 | 37.20 | 38.00 | 38.00 | -0.52% | 240 |
| Apr 6, 2026 | 37.90 | 38.25 | 37.30 | 38.20 | 38.20 | -2.23% | 17 |
| Apr 2, 2026 | 42.97 | 42.97 | 35.59 | 39.07 | 39.07 | -4.68% | 873 |
| Apr 1, 2026 | 39.90 | 43.89 | 38.00 | 40.99 | 40.99 | 11.42% | 229 |
| Mar 30, 2026 | 40.00 | 40.00 | 33.85 | 36.79 | 36.79 | 2.22% | 2,967 |
| Mar 27, 2026 | 38.70 | 41.00 | 35.98 | 35.99 | 35.99 | -9.41% | 1,656 |
| Mar 25, 2026 | 39.75 | 39.75 | 36.35 | 39.73 | 39.73 | 6.94% | 111 |
| Mar 24, 2026 | 37.70 | 42.79 | 36.55 | 37.15 | 37.15 | -1.64% | 971 |
| Mar 23, 2026 | 38.60 | 39.99 | 36.50 | 37.77 | 37.77 | 1.12% | 513 |
| Mar 20, 2026 | 37.30 | 39.80 | 37.30 | 37.35 | 37.35 | -6.13% | 334 |
| Mar 19, 2026 | 37.01 | 39.80 | 37.00 | 39.79 | 39.79 | -0.33% | 18 |
| Mar 18, 2026 | 40.59 | 40.59 | 37.35 | 39.92 | 39.92 | 0.33% | 249 |
| Mar 17, 2026 | 41.75 | 41.75 | 36.25 | 39.79 | 39.79 | 7.74% | 1,344 |
| Mar 16, 2026 | 37.95 | 41.99 | 35.44 | 36.93 | 36.93 | -0.89% | 1,173 |
| Mar 13, 2026 | 42.80 | 42.80 | 35.01 | 37.26 | 37.26 | -0.32% | 5,814 |
| Mar 12, 2026 | 37.50 | 44.15 | 37.36 | 37.38 | 37.38 | -4.45% | 310 |
| Mar 11, 2026 | 38.70 | 43.69 | 37.55 | 39.12 | 39.12 | 0.95% | 344 |
| Mar 10, 2026 | 38.31 | 39.83 | 34.77 | 38.75 | 38.75 | -2.76% | 648 |
| Mar 9, 2026 | 40.80 | 47.05 | 39.15 | 39.85 | 39.85 | -3.86% | 2,837 |
| Mar 6, 2026 | 38.20 | 42.70 | 38.20 | 41.45 | 41.45 | 8.51% | 601 |
| Mar 5, 2026 | 40.00 | 41.65 | 38.20 | 38.20 | 38.20 | 2.69% | 241 |
| Mar 4, 2026 | 36.30 | 41.80 | 36.30 | 37.20 | 37.20 | -2.87% | 214 |
| Mar 2, 2026 | 41.99 | 41.99 | 38.30 | 38.30 | 38.30 | -9.75% | 107 |
| Feb 27, 2026 | 38.05 | 42.90 | 38.05 | 42.44 | 42.44 | 9.66% | 56 |
| Feb 26, 2026 | 38.70 | 39.20 | 38.70 | 38.70 | 38.70 | 0.13% | 192 |
| Feb 25, 2026 | 38.30 | 41.86 | 38.30 | 38.65 | 38.65 | -7.69% | 21 |
| Feb 24, 2026 | 40.00 | 45.00 | 37.55 | 41.87 | 41.87 | 7.36% | 663 |
| Feb 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,005 |
| Feb 20, 2026 | 37.30 | 44.99 | 37.30 | 39.00 | 39.00 | 0.78% | 60 |
| Feb 19, 2026 | 40.60 | 44.73 | 38.70 | 38.70 | 38.70 | -0.69% | 536 |
| Feb 18, 2026 | 40.40 | 44.98 | 38.50 | 38.97 | 38.97 | -6.10% | 501 |
| Feb 16, 2026 | 45.35 | 45.35 | 36.09 | 41.50 | 41.50 | 3.75% | 697 |
| Feb 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.85% | 4 |
| Feb 11, 2026 | 40.30 | 45.74 | 39.31 | 41.60 | 41.60 | -4.98% | 302 |
| Feb 10, 2026 | 38.45 | 44.65 | 38.45 | 43.78 | 43.78 | 4.39% | 547 |
| Feb 9, 2026 | 40.05 | 44.25 | 40.00 | 41.94 | 41.94 | -0.07% | 642 |
| Feb 6, 2026 | 37.89 | 42.75 | 37.89 | 41.97 | 41.97 | 10.77% | 376 |
| Feb 5, 2026 | 37.02 | 37.89 | 37.02 | 37.89 | 37.89 | -0.21% | 104 |
| Feb 4, 2026 | 37.85 | 37.99 | 37.02 | 37.97 | 37.97 | -1.35% | 103 |
| Feb 3, 2026 | 38.96 | 38.96 | 38.49 | 38.49 | 38.49 | 0.76% | 85 |
| Feb 2, 2026 | 38.30 | 38.30 | 38.20 | 38.20 | 38.20 | 2.39% | 23 |
| Feb 1, 2026 | 39.00 | 39.00 | 36.70 | 37.31 | 37.31 | -1.82% | 117 |
| Jan 30, 2026 | 38.97 | 39.00 | 36.51 | 38.00 | 38.00 | -2.49% | 326 |
| Jan 29, 2026 | 37.50 | 39.00 | 37.50 | 38.97 | 38.97 | 2.55% | 44 |
| Jan 28, 2026 | 38.30 | 38.30 | 37.30 | 38.00 | 38.00 | -3.55% | 41 |
| Jan 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.90% | 6 |
| Jan 23, 2026 | 36.25 | 42.80 | 36.25 | 41.43 | 41.43 | 10.36% | 353 |
| Jan 22, 2026 | 37.01 | 38.45 | 33.34 | 37.54 | 37.54 | 0.21% | 763 |
| Jan 21, 2026 | 36.11 | 38.57 | 36.11 | 37.46 | 37.46 | -0.27% | 519 |
| Jan 20, 2026 | 39.40 | 44.38 | 37.45 | 37.56 | 37.56 | -6.10% | 1,542 |
| Jan 19, 2026 | 40.00 | 43.70 | 39.40 | 40.00 | 40.00 | 0.18% | 561 |
| Jan 16, 2026 | 41.00 | 44.50 | 39.78 | 39.93 | 39.93 | -10.87% | 898 |
| Jan 14, 2026 | 39.41 | 45.50 | 39.00 | 44.80 | 44.80 | 10.10% | 1,118 |
| Jan 13, 2026 | 38.31 | 40.69 | 38.01 | 40.69 | 40.69 | 3.85% | 519 |
| Jan 12, 2026 | 40.00 | 44.40 | 38.90 | 39.18 | 39.18 | -6.47% | 401 |
| Jan 9, 2026 | 49.00 | 49.00 | 40.42 | 41.89 | 41.89 | -2.49% | 933 |
| Jan 8, 2026 | 37.36 | 44.20 | 36.21 | 42.96 | 42.96 | 15.08% | 3,864 |
| Jan 7, 2026 | 40.69 | 40.70 | 36.99 | 37.33 | 37.33 | -5.61% | 194 |
| Jan 6, 2026 | 40.90 | 40.90 | 39.55 | 39.55 | 39.55 | -1.13% | 86 |
| Jan 5, 2026 | 41.30 | 41.30 | 39.66 | 40.00 | 40.00 | -4.35% | 557 |
| Jan 2, 2026 | 44.21 | 44.21 | 41.19 | 41.82 | 41.82 | -0.62% | 297 |
| Jan 1, 2026 | 44.00 | 44.00 | 40.25 | 42.08 | 42.08 | 2.73% | 1,094 |
| Dec 31, 2025 | 44.22 | 44.22 | 40.20 | 40.96 | 40.96 | -5.08% | 889 |
| Dec 30, 2025 | 42.49 | 45.50 | 39.00 | 43.15 | 43.15 | 5.76% | 1,310 |
| Dec 29, 2025 | 39.24 | 40.80 | 39.24 | 40.80 | 40.80 | 3.68% | 194 |
| Dec 26, 2025 | 39.22 | 42.49 | 39.22 | 39.35 | 39.35 | -0.28% | 145 |
| Dec 24, 2025 | 42.50 | 42.50 | 39.22 | 39.46 | 39.46 | -1.25% | 168 |
| Dec 23, 2025 | 40.67 | 41.50 | 39.10 | 39.96 | 39.96 | -3.71% | 114 |
| Dec 22, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.19% | 7 |
| Dec 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.53% | 1 |
| Dec 18, 2025 | 43.99 | 43.99 | 40.00 | 41.78 | 41.78 | 0.70% | 1,224 |
| Dec 17, 2025 | 46.44 | 46.44 | 40.31 | 41.49 | 41.49 | -0.98% | 381 |
| Dec 16, 2025 | 40.39 | 41.90 | 40.39 | 41.90 | 41.90 | 3.43% | 703 |
| Dec 15, 2025 | 39.20 | 45.00 | 39.20 | 40.51 | 40.51 | -2.57% | 375 |
| Dec 12, 2025 | 38.50 | 41.87 | 38.50 | 41.58 | 41.58 | 3.28% | 1,300 |
| Dec 11, 2025 | 42.29 | 42.29 | 39.05 | 40.26 | 40.26 | 0.75% | 611 |
| Dec 10, 2025 | 37.80 | 42.90 | 37.80 | 39.96 | 39.96 | 6.76% | 2,195 |
| Dec 9, 2025 | 41.01 | 42.48 | 37.20 | 37.43 | 37.43 | -6.45% | 826 |
| Dec 8, 2025 | 45.00 | 45.00 | 36.76 | 40.01 | 40.01 | -2.41% | 818 |
| Dec 5, 2025 | 41.00 | 44.28 | 40.00 | 41.00 | 41.00 | -2.12% | 524 |
| Dec 4, 2025 | 40.65 | 42.50 | 39.21 | 41.89 | 41.89 | 2.95% | 845 |
| Dec 3, 2025 | 40.90 | 40.90 | 39.50 | 40.69 | 40.69 | 4.28% | 129 |
| Dec 2, 2025 | 46.80 | 46.80 | 38.30 | 39.02 | 39.02 | -3.49% | 564 |
| Dec 1, 2025 | 42.88 | 42.88 | 39.90 | 40.43 | 40.43 | -2.55% | 193 |
| Nov 28, 2025 | 44.85 | 44.85 | 38.75 | 41.49 | 41.49 | 3.83% | 2,005 |
| Nov 27, 2025 | 38.60 | 43.99 | 38.60 | 39.96 | 39.96 | -1.70% | 1,586 |