Price Data Selection & Download
Ras Resorts & Apart Hotels Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2661 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore RASRESOR fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹72.01
May 13, 2024
BSE Exchange
Share Price All Time Low
₹13.80
November 18, 2020
BSE Exchange
Highest Volume Trading Day
330,663
September 15, 2010 • ₹37.35
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RASRESOR daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹51.50 | ₹54.00 | ₹50.01 | ₹54.00 | 1,690 |
| 2026-05-26 | ₹52.74 | ₹56.75 | ₹50.25 | ₹54.75 | 265 |
| 2026-05-25 | ₹56.99 | ₹56.99 | ₹53.00 | ₹53.00 | 461 |
| 2026-05-22 | ₹51.66 | ₹55.95 | ₹51.42 | ₹52.00 | 1,168 |
| 2026-05-21 | ₹58.14 | ₹58.14 | ₹51.02 | ₹51.15 | 130 |
| 2026-05-20 | ₹50.51 | ₹55.88 | ₹50.51 | ₹52.86 | 485 |
| 2026-05-19 | ₹55.28 | ₹56.00 | ₹52.00 | ₹52.03 | 251 |
| 2026-05-18 | ₹55.70 | ₹57.38 | ₹51.55 | ₹54.85 | 521 |
| 2026-05-15 | ₹48.25 | ₹55.00 | ₹48.25 | ₹54.73 | 2,559 |
| 2026-05-14 | ₹50.40 | ₹53.99 | ₹50.40 | ₹50.50 | 1,514 |
| 2026-05-13 | ₹49.85 | ₹52.90 | ₹48.53 | ₹51.99 | 250 |
| 2026-05-12 | ₹50.50 | ₹54.30 | ₹48.02 | ₹48.29 | 2,129 |
| 2026-05-11 | ₹52.60 | ₹54.47 | ₹50.25 | ₹53.28 | 312 |
| 2026-05-08 | ₹54.99 | ₹54.99 | ₹50.42 | ₹51.32 | 1,358 |
| 2026-05-07 | ₹50.35 | ₹55.86 | ₹50.35 | ₹53.90 | 3,289 |
| 2026-05-06 | ₹52.01 | ₹54.65 | ₹50.40 | ₹51.39 | 3,299 |
| 2026-05-05 | ₹52.56 | ₹55.00 | ₹52.50 | ₹54.99 | 2,376 |
| 2026-05-04 | ₹53.25 | ₹55.32 | ₹50.57 | ₹55.08 | 17,247 |
| 2026-04-30 | ₹63.89 | ₹64.90 | ₹53.14 | ₹54.30 | 51,906 |
| 2026-04-29 | ₹59.03 | ₹59.04 | ₹57.02 | ₹59.04 | 26,961 |
| 2026-04-28 | ₹46.20 | ₹49.20 | ₹46.20 | ₹49.20 | 10,663 |
| 2026-04-27 | ₹40.80 | ₹41.02 | ₹40.80 | ₹41.00 | 18 |
| 2026-04-24 | ₹40.50 | ₹40.50 | ₹39.20 | ₹39.20 | 2 |
| 2026-04-23 | ₹39.02 | ₹41.50 | ₹39.02 | ₹40.50 | 231 |
| 2026-04-22 | ₹41.30 | ₹41.30 | ₹39.02 | ₹41.30 | 387 |
| 2026-04-21 | ₹40.80 | ₹42.00 | ₹39.00 | ₹40.50 | 855 |
| 2026-04-20 | ₹39.98 | ₹40.00 | ₹38.56 | ₹38.56 | 601 |
| 2026-04-17 | ₹38.25 | ₹40.98 | ₹38.25 | ₹40.07 | 322 |
| 2026-04-16 | ₹38.07 | ₹42.99 | ₹37.42 | ₹39.22 | 471 |
| 2026-04-15 | ₹39.88 | ₹39.88 | ₹37.35 | ₹38.84 | 321 |
| 2026-04-13 | ₹39.00 | ₹39.99 | ₹38.35 | ₹39.13 | 858 |
| 2026-04-10 | ₹40.00 | ₹42.00 | ₹38.35 | ₹39.00 | 31 |
| 2026-04-09 | ₹41.00 | ₹41.00 | ₹38.21 | ₹38.23 | 532 |
| 2026-04-08 | ₹38.25 | ₹41.99 | ₹38.00 | ₹39.12 | 2,971 |
| 2026-04-07 | ₹38.20 | ₹43.00 | ₹37.20 | ₹38.00 | 240 |
| 2026-04-06 | ₹37.90 | ₹38.25 | ₹37.30 | ₹38.20 | 17 |
| 2026-04-02 | ₹42.97 | ₹42.97 | ₹35.59 | ₹39.07 | 873 |
| 2026-04-01 | ₹39.90 | ₹43.89 | ₹38.00 | ₹40.99 | 229 |
| 2026-03-30 | ₹40.00 | ₹40.00 | ₹33.85 | ₹36.79 | 2,967 |
| 2026-03-27 | ₹38.70 | ₹41.00 | ₹35.98 | ₹35.99 | 1,656 |
| 2026-03-25 | ₹39.75 | ₹39.75 | ₹36.35 | ₹39.73 | 111 |
| 2026-03-24 | ₹37.70 | ₹42.79 | ₹36.55 | ₹37.15 | 971 |
| 2026-03-23 | ₹38.60 | ₹39.99 | ₹36.50 | ₹37.77 | 513 |
| 2026-03-20 | ₹37.30 | ₹39.80 | ₹37.30 | ₹37.35 | 334 |
| 2026-03-19 | ₹37.01 | ₹39.80 | ₹37.00 | ₹39.79 | 18 |
| 2026-03-18 | ₹40.59 | ₹40.59 | ₹37.35 | ₹39.92 | 249 |
| 2026-03-17 | ₹41.75 | ₹41.75 | ₹36.25 | ₹39.79 | 1,344 |
| 2026-03-16 | ₹37.95 | ₹41.99 | ₹35.44 | ₹36.93 | 1,173 |
| 2026-03-13 | ₹42.80 | ₹42.80 | ₹35.01 | ₹37.26 | 5,814 |
| 2026-03-12 | ₹37.50 | ₹44.15 | ₹37.36 | ₹37.38 | 310 |
| 2026-03-11 | ₹38.70 | ₹43.69 | ₹37.55 | ₹39.12 | 344 |
| 2026-03-10 | ₹38.31 | ₹39.83 | ₹34.77 | ₹38.75 | 648 |
| 2026-03-09 | ₹40.80 | ₹47.05 | ₹39.15 | ₹39.85 | 2,837 |
| 2026-03-06 | ₹38.20 | ₹42.70 | ₹38.20 | ₹41.45 | 601 |
| 2026-03-05 | ₹40.00 | ₹41.65 | ₹38.20 | ₹38.20 | 241 |
| 2026-03-04 | ₹36.30 | ₹41.80 | ₹36.30 | ₹37.20 | 214 |
| 2026-03-02 | ₹41.99 | ₹41.99 | ₹38.30 | ₹38.30 | 107 |
| 2026-02-27 | ₹38.05 | ₹42.90 | ₹38.05 | ₹42.44 | 56 |
| 2026-02-26 | ₹38.70 | ₹39.20 | ₹38.70 | ₹38.70 | 192 |
| 2026-02-25 | ₹38.30 | ₹41.86 | ₹38.30 | ₹38.65 | 21 |
| 2026-02-24 | ₹40.00 | ₹45.00 | ₹37.55 | ₹41.87 | 663 |
| 2026-02-23 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 1,005 |
| 2026-02-20 | ₹37.30 | ₹44.99 | ₹37.30 | ₹39.00 | 60 |
| 2026-02-19 | ₹40.60 | ₹44.73 | ₹38.70 | ₹38.70 | 536 |
| 2026-02-18 | ₹40.40 | ₹44.98 | ₹38.50 | ₹38.97 | 501 |
| 2026-02-16 | ₹45.35 | ₹45.35 | ₹36.09 | ₹41.50 | 697 |
| 2026-02-13 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 4 |
| 2026-02-11 | ₹40.30 | ₹45.74 | ₹39.31 | ₹41.60 | 302 |
| 2026-02-10 | ₹38.45 | ₹44.65 | ₹38.45 | ₹43.78 | 547 |
| 2026-02-09 | ₹40.05 | ₹44.25 | ₹40.00 | ₹41.94 | 642 |
| 2026-02-06 | ₹37.89 | ₹42.75 | ₹37.89 | ₹41.97 | 376 |
| 2026-02-05 | ₹37.02 | ₹37.89 | ₹37.02 | ₹37.89 | 104 |
| 2026-02-04 | ₹37.85 | ₹37.99 | ₹37.02 | ₹37.97 | 103 |
| 2026-02-03 | ₹38.96 | ₹38.96 | ₹38.49 | ₹38.49 | 85 |
| 2026-02-02 | ₹38.30 | ₹38.30 | ₹38.20 | ₹38.20 | 23 |
| 2026-02-01 | ₹39.00 | ₹39.00 | ₹36.70 | ₹37.31 | 117 |
| 2026-01-30 | ₹38.97 | ₹39.00 | ₹36.51 | ₹38.00 | 326 |
| 2026-01-29 | ₹37.50 | ₹39.00 | ₹37.50 | ₹38.97 | 44 |
| 2026-01-28 | ₹38.30 | ₹38.30 | ₹37.30 | ₹38.00 | 41 |
| 2026-01-27 | ₹39.40 | ₹39.40 | ₹39.40 | ₹39.40 | 6 |
| 2026-01-23 | ₹36.25 | ₹42.80 | ₹36.25 | ₹41.43 | 353 |
| 2026-01-22 | ₹37.01 | ₹38.45 | ₹33.34 | ₹37.54 | 763 |
| 2026-01-21 | ₹36.11 | ₹38.57 | ₹36.11 | ₹37.46 | 519 |
| 2026-01-20 | ₹39.40 | ₹44.38 | ₹37.45 | ₹37.56 | 1,542 |
| 2026-01-19 | ₹40.00 | ₹43.70 | ₹39.40 | ₹40.00 | 561 |
| 2026-01-16 | ₹41.00 | ₹44.50 | ₹39.78 | ₹39.93 | 898 |
| 2026-01-14 | ₹39.41 | ₹45.50 | ₹39.00 | ₹44.80 | 1,118 |
| 2026-01-13 | ₹38.31 | ₹40.69 | ₹38.01 | ₹40.69 | 519 |
| 2026-01-12 | ₹40.00 | ₹44.40 | ₹38.90 | ₹39.18 | 401 |
| 2026-01-09 | ₹49.00 | ₹49.00 | ₹40.42 | ₹41.89 | 933 |
| 2026-01-08 | ₹37.36 | ₹44.20 | ₹36.21 | ₹42.96 | 3,864 |
| 2026-01-07 | ₹40.69 | ₹40.70 | ₹36.99 | ₹37.33 | 194 |
| 2026-01-06 | ₹40.90 | ₹40.90 | ₹39.55 | ₹39.55 | 86 |
| 2026-01-05 | ₹41.30 | ₹41.30 | ₹39.66 | ₹40.00 | 557 |
| 2026-01-02 | ₹44.21 | ₹44.21 | ₹41.19 | ₹41.82 | 297 |
| 2026-01-01 | ₹44.00 | ₹44.00 | ₹40.25 | ₹42.08 | 1,094 |
Ras Resorts & Apart Hotels Share Price Performance Analysis (Jan 2008 - May 2026)
RASRESOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+28.33%
₹42.08 → ₹54.00
Year to Date
Price Volatility
13.97%
Low Volatility
Year to Date
Average Daily Volume
1,858
Year to Date Average
BSE Exchange
Ras Resorts & Apart Hotels Share Price History – Frequently Asked Questions
Common questions about RASRESOR historical data and records. For live price, key ratios and fundamentals, see RASRESOR stock price BSE.
What is the all-time high share price of Ras Resorts & Apart Hotels (RASRESOR)?
The all-time high share price of Ras Resorts & Apart Hotels was ₹72.01 recorded on May 13, 2024 on the BSE exchange.
What is the all-time low share price of Ras Resorts & Apart Hotels (RASRESOR)?
The all-time low share price of Ras Resorts & Apart Hotels was ₹13.8 recorded on November 18, 2020 on the BSE exchange.
How can I download RASRESOR historical share price data?
You can download Ras Resorts & Apart Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RASRESOR shares?
The highest trading volume day for Ras Resorts & Apart Hotels was 330,663 shares traded on September 15, 2010 on the BSE exchange, with share price at ₹37.35.