Price Data Selection & Download
Ratnabhumi Developers Share Price All Time Records & Statistics (Dec 2017 - Jul 2026)
1510 daily OHLCV records on BSE from Dec. 2017 to July 2026. For live price, key ratios and fundamentals, see RATNABHUMI share price screener.
Share Price All Time High
₹318.00
June 02, 2026
BSE Exchange
Share Price All Time Low
₹32.10
January 30, 2018
BSE Exchange
Highest Volume Trading Day
2,014,000
February 02, 2021 • ₹43.20
BSE Exchange
Share Price History Data (Dec 2017 - Jul 2026)
RATNABHUMI daily open, high, low, close and volume (OHLCV) on BSE — 78 records.
Total Records
78
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹183.30 | ₹183.30 | ₹183.30 | ₹183.30 | 10 |
| 2026-07-16 | ₹188.00 | ₹188.00 | ₹188.00 | ₹188.00 | 7 |
| 2026-07-15 | ₹188.00 | ₹188.00 | ₹180.50 | ₹188.00 | 15 |
| 2026-07-13 | ₹188.00 | ₹190.00 | ₹188.00 | ₹190.00 | 8 |
| 2026-07-10 | ₹188.00 | ₹188.00 | ₹188.00 | ₹188.00 | 19 |
| 2026-07-08 | ₹186.00 | ₹186.00 | ₹186.00 | ₹186.00 | 40 |
| 2026-07-07 | ₹191.95 | ₹191.95 | ₹191.95 | ₹191.95 | 5 |
| 2026-07-06 | ₹191.00 | ₹191.00 | ₹190.00 | ₹191.00 | 141 |
| 2026-07-03 | ₹197.60 | ₹197.60 | ₹197.60 | ₹197.60 | 169 |
| 2026-07-02 | ₹207.95 | ₹207.95 | ₹207.95 | ₹207.95 | 28 |
| 2026-07-01 | ₹218.85 | ₹218.85 | ₹218.85 | ₹218.85 | 32 |
| 2026-06-29 | ₹231.00 | ₹231.00 | ₹230.35 | ₹230.35 | 29 |
| 2026-06-25 | ₹254.55 | ₹254.55 | ₹242.00 | ₹242.45 | 143 |
| 2026-06-22 | ₹252.00 | ₹254.55 | ₹252.00 | ₹254.55 | 7 |
| 2026-06-16 | ₹254.60 | ₹254.60 | ₹254.60 | ₹254.60 | 1 |
| 2026-06-12 | ₹255.00 | ₹255.00 | ₹254.60 | ₹254.60 | 3 |
| 2026-06-10 | ₹268.00 | ₹268.00 | ₹268.00 | ₹268.00 | 6 |
| 2026-06-05 | ₹281.70 | ₹281.70 | ₹281.70 | ₹281.70 | 25 |
| 2026-06-04 | ₹281.70 | ₹281.70 | ₹281.70 | ₹281.70 | 5 |
| 2026-06-03 | ₹295.00 | ₹309.00 | ₹295.00 | ₹296.45 | 99 |
| 2026-06-02 | ₹318.00 | ₹318.00 | ₹310.00 | ₹310.00 | 92 |
| 2026-06-01 | ₹303.00 | ₹304.00 | ₹303.00 | ₹303.00 | 352 |
| 2026-05-29 | ₹304.30 | ₹304.30 | ₹275.40 | ₹304.00 | 343 |
| 2026-05-27 | ₹289.00 | ₹289.85 | ₹289.00 | ₹289.85 | 21 |
| 2026-05-26 | ₹278.25 | ₹278.25 | ₹278.25 | ₹278.25 | 1 |
| 2026-05-25 | ₹265.00 | ₹265.00 | ₹265.00 | ₹265.00 | 40 |
| 2026-05-22 | ₹253.00 | ₹253.00 | ₹253.00 | ₹253.00 | 5 |
| 2026-05-19 | ₹242.00 | ₹253.00 | ₹242.00 | ₹253.00 | 4 |
| 2026-05-18 | ₹253.00 | ₹253.00 | ₹253.00 | ₹253.00 | 18 |
| 2026-05-12 | ₹265.00 | ₹265.65 | ₹265.00 | ₹265.00 | 480 |
| 2026-05-11 | ₹253.00 | ₹253.00 | ₹253.00 | ₹253.00 | 22 |
| 2026-05-08 | ₹253.80 | ₹266.40 | ₹253.80 | ₹265.95 | 18 |
| 2026-05-07 | ₹269.00 | ₹269.00 | ₹266.90 | ₹266.90 | 28 |
| 2026-05-06 | ₹280.00 | ₹280.00 | ₹270.00 | ₹270.00 | 13 |
| 2026-05-05 | ₹254.40 | ₹267.10 | ₹241.75 | ₹267.00 | 220 |
| 2026-05-04 | ₹254.40 | ₹254.40 | ₹254.40 | ₹254.40 | 1 |
| 2026-04-30 | ₹274.05 | ₹274.05 | ₹256.00 | ₹259.55 | 25 |
| 2026-04-29 | ₹248.50 | ₹261.00 | ₹248.50 | ₹261.00 | 11 |
| 2026-04-27 | ₹261.45 | ₹261.45 | ₹261.45 | ₹261.45 | 7 |
| 2026-04-24 | ₹261.40 | ₹273.80 | ₹261.40 | ₹261.45 | 35 |
| 2026-04-23 | ₹261.45 | ₹261.45 | ₹261.45 | ₹261.45 | 22 |
| 2026-04-22 | ₹249.15 | ₹249.15 | ₹249.00 | ₹249.00 | 12 |
| 2026-04-16 | ₹237.30 | ₹237.30 | ₹237.30 | ₹237.30 | 5 |
| 2026-04-15 | ₹237.00 | ₹237.30 | ₹237.00 | ₹237.30 | 5 |
| 2026-04-09 | ₹236.15 | ₹237.30 | ₹236.15 | ₹237.30 | 37 |
| 2026-04-07 | ₹237.00 | ₹238.80 | ₹237.00 | ₹237.30 | 6 |
| 2026-04-02 | ₹240.00 | ₹240.00 | ₹240.00 | ₹240.00 | 1 |
| 2026-03-27 | ₹240.00 | ₹243.00 | ₹240.00 | ₹240.00 | 25,031 |
| 2026-03-24 | ₹235.20 | ₹244.20 | ₹235.20 | ₹238.20 | 7,520 |
| 2026-03-23 | ₹231.00 | ₹236.00 | ₹220.00 | ₹235.20 | 15,503 |
| 2026-03-20 | ₹235.20 | ₹235.20 | ₹229.10 | ₹229.20 | 6,176 |
| 2026-03-19 | ₹215.00 | ₹224.20 | ₹215.00 | ₹224.00 | 1,500 |
| 2026-03-18 | ₹210.00 | ₹218.10 | ₹210.00 | ₹218.10 | 8,577 |
| 2026-03-16 | ₹210.00 | ₹210.00 | ₹210.00 | ₹210.00 | 76 |
| 2026-03-13 | ₹204.00 | ₹212.00 | ₹204.00 | ₹211.35 | 10,443 |
| 2026-03-12 | ₹198.15 | ₹208.05 | ₹198.15 | ₹203.60 | 22,010 |
| 2026-03-10 | ₹198.05 | ₹198.30 | ₹198.05 | ₹198.15 | 4,500 |
| 2026-03-09 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 118 |
| 2026-03-05 | ₹188.75 | ₹188.75 | ₹188.75 | ₹188.75 | 3 |
| 2026-02-27 | ₹189.30 | ₹189.30 | ₹189.30 | ₹189.30 | 55 |
| 2026-02-26 | ₹214.95 | ₹214.95 | ₹199.25 | ₹199.25 | 454 |
| 2026-02-20 | ₹211.65 | ₹211.65 | ₹209.70 | ₹209.70 | 31 |
| 2026-02-19 | ₹201.90 | ₹201.90 | ₹201.60 | ₹201.60 | 31 |
| 2026-02-18 | ₹198.85 | ₹201.90 | ₹198.85 | ₹201.90 | 9 |
| 2026-02-17 | ₹183.60 | ₹202.90 | ₹183.60 | ₹202.90 | 16 |
| 2026-02-16 | ₹193.25 | ₹193.25 | ₹193.25 | ₹193.25 | 1 |
| 2026-02-12 | ₹204.00 | ₹208.90 | ₹203.40 | ₹203.40 | 11 |
| 2026-02-09 | ₹210.00 | ₹210.00 | ₹208.95 | ₹208.95 | 27 |
| 2026-02-03 | ₹216.60 | ₹216.60 | ₹216.60 | ₹216.60 | 25 |
| 2026-01-19 | ₹221.00 | ₹221.00 | ₹221.00 | ₹221.00 | 5 |
| 2026-01-16 | ₹220.00 | ₹220.00 | ₹219.75 | ₹219.75 | 6 |
| 2026-01-13 | ₹219.80 | ₹219.80 | ₹219.80 | ₹219.80 | 1 |
| 2026-01-12 | ₹218.50 | ₹219.90 | ₹218.50 | ₹219.80 | 2,777 |
| 2026-01-09 | ₹221.45 | ₹221.45 | ₹218.10 | ₹218.50 | 8,500 |
| 2026-01-08 | ₹223.20 | ₹224.00 | ₹221.10 | ₹221.45 | 12,274 |
| 2026-01-07 | ₹233.00 | ₹233.00 | ₹224.10 | ₹224.35 | 11,500 |
| 2026-01-05 | ₹233.00 | ₹233.00 | ₹233.00 | ₹233.00 | 1 |
| 2026-01-02 | ₹233.00 | ₹233.00 | ₹233.00 | ₹233.00 | 15 |
Ratnabhumi Developers Share Price Performance Analysis (Dec 2017 - Jul 2026)
RATNABHUMI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.33%
₹233.00 → ₹183.30
Year to Date
Price Volatility
13.89%
Low Volatility
Year to Date
Average Daily Volume
1,792
Year to Date Average
BSE Exchange
Ratnabhumi Developers Share Price History – Frequently Asked Questions
Common questions about RATNABHUMI historical data and records. Examine RATNABHUMI quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Ratnabhumi Developers (RATNABHUMI)?
The all-time high share price of Ratnabhumi Developers was ₹318.0 recorded on June 02, 2026 on the BSE exchange.
What is the all-time low share price of Ratnabhumi Developers (RATNABHUMI)?
The all-time low share price of Ratnabhumi Developers was ₹32.1 recorded on January 30, 2018 on the BSE exchange.
How can I download RATNABHUMI historical share price data?
You can download Ratnabhumi Developers 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 RATNABHUMI shares?
The highest trading volume day for Ratnabhumi Developers was 2,014,000 shares traded on February 02, 2021 on the BSE exchange, with share price at ₹43.2.