Ras Resorts & Apart Hotels share price history

BSE: 507966Leisure ServicesSmall Cap

Ras Resorts & Apart Hotels Ltd. · Face value ₹10 · Listed Nov 1986

₹56.78₹2.04 (3.73%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹54.74.

30 Oct: open ₹56.79, high ₹56.79, low ₹56.78

52-week range of traded prices to 30 Oct 2026

₹33.34Low, 22 Jan 2026₹64.90High, 30 Apr 2026

Market cap: ₹23 Cr4,245th largest listed
P/E: 46.65
P/B: 1.13
Dividend yield: Nonein the last 12 months
ROE: 2.5%
ROCE: 3.5%
Debt to equity: 0.11
Volume, BSE: 301

Ras Resorts & Apart Hotels share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Ras Resorts & Apart Hotels' share price is on record from 2 Jan 2007, when it closed at ₹15.83, to 30 Oct 2026. Its highest close was ₹68.59 on 10 May 2024 and its lowest ₹13.80 on 18 Nov 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	56.78	+38.6%	59.04	35.99	44.00	64.90	33.34	2,62,267
2025	40.96	−12.2%	54.00	37.26	49.80	61.74	36.06	2,67,084
2024	46.64	+0.2%	68.59	31.23	48.60	72.01	29.67	2,24,690
2023	46.53	+29.3%	53.59	27.15	35.95	56.26	27.00	87,825
2022	36.00	+26.3%	40.80	22.25	29.75	42.80	21.15	1,20,528
2021	28.50	+21.3%	31.60	19.95	24.65	33.15	19.00	96,844
2020	23.50	−43.6%	43.70	13.80	43.70	43.70	13.80	13,823
2019	41.65	−14.6%	48.70	35.50	48.70	51.00	35.15	1,742
2018	48.75	+40.7%	48.75	25.45	36.35	49.30	25.45	3,30,190
2017	34.65	−22.0%	51.00	26.10	44.40	51.00	26.10	80,999
2016	44.40	+89.3%	50.45	20.10	23.05	51.30	19.20	46,191
2015	23.45	−40.9%	49.40	21.75	37.75	49.40	21.70	24,617
2014	39.70	−6.4%	43.50	23.30	40.30	44.00	23.00	22,846
2013	42.40	+68.5%	46.30	23.92	26.42	46.30	23.92	21,144
2012	25.17	−29.7%	40.13	23.50	35.75	40.13	23.50	57,209
2011	35.79	+7.5%	38.54	22.67	34.88	38.58	22.67	61,495
2010	33.29	+55.4%	39.17	17.83	22.46	40.25	17.83	12,90,575
2009	21.42	−28.6%	35.83	17.29	31.25	35.88	17.29	46,417
2008	30.00	−13.7%	45.42	23.92	36.67	51.92	20.42	5,80,890
2007	34.75	–	36.17	14.67	15.83	37.92	14.21	4,54,046

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2013 close is its last trade, on 12 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	56.78	+5.9%	54.75	62.70	52.25	12,609
Sep 2026	53.60	−5.9%	58.99	61.70	53.56	6,300
Aug 2026	56.94	+1.7%	56.00	59.95	50.10	6,442
Jul 2026	56.00	−2.2%	57.00	58.99	53.80	33,957
Jun 2026	57.25	+10.1%	50.96	59.98	50.02	24,071
May 2026	52.00	−4.2%	53.25	58.14	48.02	39,797
Apr 2026	54.30	+47.6%	39.90	64.90	35.59	98,489
Mar 2026	36.79	−13.3%	41.99	47.05	33.85	20,452
Feb 2026	42.44	+11.7%	39.00	45.74	36.09	6,034
Jan 2026	38.00	−7.2%	44.00	49.00	33.34	14,116
Dec 2025	40.96	−1.3%	42.88	46.80	36.76	13,516
Nov 2025	41.49	+5.8%	39.50	44.98	36.56	24,340
Oct 2025	39.22	−2.9%	39.99	46.48	36.06	27,911
Sep 2025	40.40	−2.8%	40.10	47.00	37.01	25,282
Aug 2025	41.55	+1.3%	41.90	48.60	37.01	20,624
Jul 2025	41.00	−6.3%	47.98	47.98	37.07	17,299
Jun 2025	43.75	−1.7%	49.90	49.90	40.60	18,542
May 2025	44.49	−0.4%	49.50	49.50	37.01	30,957
Apr 2025	44.66	−4.3%	42.25	61.74	42.25	54,767
Mar 2025	46.66	−13.0%	49.00	56.50	42.20	9,497
Feb 2025	53.65	+12.8%	47.00	57.75	39.90	11,464
Jan 2025	47.56	+2.0%	49.80	51.68	38.06	12,885
Dec 2024	46.64	−10.3%	51.88	57.70	44.16	11,711
Nov 2024	52.00	+5.6%	49.25	55.80	46.80	38,871
Oct 2024	49.25	−12.1%	56.00	58.26	46.31	7,263
Sep 2024	56.00	+21.4%	46.12	56.00	45.20	4,122
Aug 2024	46.12	+4.0%	44.34	51.45	41.03	8,122
Jul 2024	44.34	+3.3%	42.06	47.65	39.20	13,273
Jun 2024	42.91	+11.9%	36.42	48.40	29.67	21,524
May 2024	38.33	−10.1%	43.00	72.01	38.33	65,760
Apr 2024	42.65	+7.9%	43.00	46.94	36.39	6,007
Mar 2024	39.52	−8.2%	44.05	47.95	38.45	7,367
Feb 2024	43.05	−4.3%	47.25	53.16	42.06	20,579
Jan 2024	45.00	−3.3%	48.60	50.12	43.20	20,091
Dec 2023	46.53	−8.6%	48.38	51.89	43.10	22,343
Nov 2023	50.92	+17.1%	43.49	56.26	42.99	9,631
Oct 2023	43.50	−5.4%	43.69	45.98	37.59	3,323
Sep 2023	45.98	+2.2%	44.11	48.51	44.00	1,044
Aug 2023	45.01	+0.1%	45.00	47.74	44.30	1,100
Jul 2023	44.96	+5.8%	42.50	44.96	37.00	4,463
Jun 2023	42.50	+26.5%	33.60	53.49	31.95	16,461
May 2023	33.60	+17.9%	29.90	37.75	27.08	3,474
Apr 2023	28.50	+2.9%	28.00	29.40	27.00	1,140
Mar 2023	27.70	−11.9%	32.99	35.49	27.70	5,568
Feb 2023	31.45	−4.1%	31.20	35.00	28.50	10,411
Jan 2023	32.80	−8.9%	35.95	36.60	31.20	8,867
Dec 2022	36.00	+1.0%	33.90	39.85	29.15	8,308
Nov 2022	35.65	−5.7%	35.95	40.50	32.40	2,136
Oct 2022	37.80	+18.7%	30.30	37.80	27.50	3,006
Sep 2022	31.85	−9.3%	35.10	42.65	31.85	9,643
Aug 2022	35.10	+17.0%	28.50	42.80	26.55	15,704
Jul 2022	30.00	+15.8%	25.85	30.00	24.45	4,991
Jun 2022	25.90	−13.7%	28.50	29.85	21.15	13,580
May 2022	30.00	−23.1%	39.00	42.50	30.00	4,089
Apr 2022	39.00	+26.8%	32.25	41.10	29.25	43,116
Mar 2022	30.75	+30.9%	23.50	33.05	22.40	5,565
Feb 2022	23.50	−20.3%	28.05	28.65	23.50	2,921
Jan 2022	29.50	+3.5%	29.75	31.85	27.40	7,469
Dec 2021	28.50	−2.1%	27.65	33.15	27.05	7,344
Nov 2021	29.10	+4.3%	27.90	31.15	25.65	14,536
Oct 2021	27.90	−0.4%	29.40	31.45	26.75	9,870
Sep 2021	28.00	+3.1%	27.15	29.20	25.20	8,484
Aug 2021	27.15	−11.0%	29.85	30.70	24.70	8,127
Jul 2021	30.50	−1.6%	29.45	31.50	26.50	5,338
Jun 2021	31.00	+15.2%	28.20	31.90	26.80	33,340
May 2021	26.90	+34.8%	19.95	26.90	19.05	5,995
Apr 2021	19.95	−12.1%	22.75	22.80	19.00	1,388
Mar 2021	22.70	−9.7%	23.90	23.90	22.70	203
Feb 2021	25.15	−5.5%	26.60	26.60	25.15	700
Jan 2021	26.60	+13.2%	24.65	30.00	24.65	1,519
Dec 2020	23.50	+62.6%	15.15	23.50	15.15	4,228
Nov 2020	14.45	−17.7%	18.40	18.40	13.80	2,509
Oct 2020	17.55	−20.4%	20.95	20.95	17.20	3,006
Sep 2020	22.05	−32.2%	34.05	34.05	22.05	2,625
Aug 2020	32.50	−10.0%	37.85	42.00	32.50	518
Jul 2020	36.10	−15.7%	40.70	40.70	33.25	127
Jun 2020	42.80	+4.4%	38.95	42.80	38.80	21
May 2020	41.00	+2.5%	38.00	42.00	36.10	197
Apr 2020	40.00	−2.4%	39.95	43.05	37.05	517
Mar 2020	41.00	−1.3%	39.95	43.20	32.50	69
Feb 2020	41.55	−4.9%	41.55	41.55	41.55	5
Jan 2020	43.70	+4.9%	43.70	43.70	43.70	1
Dec 2019	41.65	−5.3%	43.80	43.80	41.65	26
Nov 2019	44.00	+6.5%	41.25	44.00	39.25	213
Oct 2019	41.30	−5.6%	41.60	43.65	37.60	100
Sep 2019	43.75	+17.8%	39.00	43.95	39.00	114
Aug 2019	37.15	−6.1%	37.60	39.45	35.15	816
Jul 2019	39.55	−5.3%	39.70	39.70	39.55	204
Apr 2019	41.75	−9.6%	46.00	46.00	41.75	3
Jan 2019	46.20	−5.2%	48.70	51.00	46.20	266
Dec 2018	48.75	+9.6%	46.50	49.30	44.20	259
Nov 2018	44.50	+6.0%	44.05	46.80	44.00	704
Oct 2018	42.00	−7.1%	42.95	44.90	40.30	257
Sep 2018	45.20	+8.8%	43.25	45.20	39.45	66
Aug 2018	41.55	+1.5%	39.00	46.50	39.00	1,094
Jul 2018	40.95	+57.5%	25.55	41.70	25.50	5,950
Jun 2018	26.00	−3.2%	25.55	27.35	25.55	1,50,493
May 2018	26.85	−25.4%	37.75	39.60	25.45	1,62,196
Apr 2018	36.00	−14.3%	39.90	43.50	31.80	2,179
Mar 2018	42.00	−0.6%	40.15	42.00	40.00	5,104
Feb 2018	42.25	−6.1%	42.75	42.75	42.25	61
Jan 2018	45.00	+29.9%	36.35	46.00	36.35	1,827
Dec 2017	34.65	+20.3%	30.20	38.25	28.35	2,524
Nov 2017	28.80	+6.7%	28.35	29.45	26.10	2,342
Oct 2017	27.00	−27.1%	35.20	35.20	27.00	5,672
Sep 2017	37.05	−16.7%	42.30	42.30	36.30	11,433
Aug 2017	44.50	−6.6%	45.30	45.30	43.05	530
Jul 2017	47.65	−0.7%	47.65	47.65	46.00	10
Jun 2017	48.00	+2.3%	48.50	51.00	47.50	1,443
May 2017	46.90	+9.5%	42.00	49.00	40.00	1,693
Apr 2017	42.85	+2.4%	43.90	44.90	38.00	7,088
Mar 2017	41.85	+40.9%	29.60	41.85	28.25	32,217
Feb 2017	29.70	−9.7%	31.30	32.55	29.25	1,102
Jan 2017	32.90	−25.9%	44.40	48.50	32.90	14,945
Dec 2016	44.40	−9.4%	46.55	48.85	36.75	15,180
Nov 2016	49.00	−0.5%	49.00	51.30	45.40	420
Oct 2016	49.25	+13.2%	45.00	49.25	42.70	1,651
Sep 2016	43.50	+37.9%	32.80	43.75	31.20	3,128
Aug 2016	31.55	−0.2%	30.05	31.55	27.15	10,484
Jul 2016	31.60	−4.0%	34.50	39.50	30.80	4,494
Jun 2016	32.90	+36.0%	25.40	32.90	23.50	5,117
May 2016	24.20	−12.0%	26.15	26.55	23.90	1,087
Apr 2016	27.50	+22.2%	23.25	33.00	23.25	2,738
Mar 2016	22.50	+7.9%	19.90	22.50	19.20	710
Jan 2016	20.85	−11.1%	23.05	23.05	20.85	1,182
Dec 2015	23.45	+2.6%	22.90	29.70	22.90	10,632
Nov 2015	22.85	−2.6%	22.55	23.65	21.70	3,146
Oct 2015	23.45	−22.9%	30.40	30.40	22.65	1,458
Sep 2015	30.40	−32.6%	42.85	42.85	30.40	2,218
Aug 2015	45.10	+6.1%	40.40	45.10	38.40	418
Jul 2015	42.50	+2.7%	42.00	43.95	39.75	178
Jun 2015	41.40	−16.2%	46.95	46.95	41.35	56
May 2015	49.40	+4.7%	49.40	49.40	49.40	2
Apr 2015	47.20	+22.8%	40.25	47.20	38.25	480
Mar 2015	38.45	+35.6%	29.75	39.00	29.75	2,060
Feb 2015	28.35	+15.7%	23.35	29.55	22.20	3,270
Jan 2015	24.50	−38.3%	37.75	39.80	24.50	699
Dec 2014	39.70	−8.7%	41.35	44.00	36.10	588
Nov 2014	43.50	+34.5%	33.90	43.50	32.25	5,027
Oct 2014	32.35	+34.8%	23.00	32.35	23.00	5,519
Sep 2014	24.00	−40.4%	40.90	42.30	24.00	6,869
Aug 2014	40.30	−6.3%	42.40	42.40	40.30	30
Jun 2014	43.00	+3.2%	42.00	43.60	40.00	330
May 2014	41.65	+6.8%	39.90	41.65	37.95	126
Apr 2014	39.00	+11.7%	35.90	39.00	35.90	592
Mar 2014	34.90	−16.7%	41.00	43.00	28.00	3,651
Feb 2014	41.90	−3.7%	41.35	41.90	39.30	53
Jan 2014	43.50	+2.6%	40.30	43.50	40.30	61
Dec 2013	42.40	−0.2%	40.40	42.40	40.00	73
Nov 2013	42.50	+54.0%	28.95	42.50	28.95	1,346
Oct 2013	27.60	−10.8%	29.45	30.75	25.05	8,782
Sep 2013	30.95	−26.0%	39.80	39.80	30.95	1,338
Aug 2013	41.85	−0.4%	44.10	46.30	41.85	130
Jul 2013	42.00	+12.4%	35.50	44.00	33.75	1,141
Jun 2013	37.35	+22.8%	31.92	41.35	31.92	750
May 2013	30.42	−9.4%	35.25	37.79	27.63	2,652
Apr 2013	33.58	+10.4%	28.96	33.58	25.00	1,345
Mar 2013	30.42	+1.2%	31.54	37.08	30.04	1,868
Feb 2013	30.04	+10.1%	26.00	30.04	26.00	475
Jan 2013	27.29	+8.4%	26.42	27.29	23.92	1,243
Dec 2012	25.17	−2.7%	27.17	34.92	24.67	22,693
Nov 2012	25.88	−18.7%	30.29	38.33	25.83	8,082
Oct 2012	31.83	−9.0%	36.67	40.13	30.71	5,998
Sep 2012	35.00	+41.9%	24.67	35.00	23.50	1,908
Aug 2012	24.67	0.0%	23.67	25.88	23.50	712
Jul 2012	24.67	−18.7%	31.79	35.04	23.50	4,897
Jun 2012	30.33	−18.1%	35.21	37.00	24.00	5,201
May 2012	37.04	−0.2%	38.92	38.92	35.29	245
Apr 2012	37.13	−1.0%	38.29	38.29	34.04	770
Mar 2012	37.50	+21.6%	32.38	38.50	32.38	48
Feb 2012	30.83	−5.0%	34.04	34.04	26.54	4,738
Jan 2012	32.46	−9.3%	35.75	37.42	29.42	1,918
Dec 2011	35.79	+18.5%	31.71	35.83	29.21	3,544
Nov 2011	30.21	+2.7%	28.33	31.00	25.63	365
Oct 2011	29.42	−19.6%	34.79	38.33	28.67	3,659
Sep 2011	36.58	+47.1%	26.08	38.50	22.71	2,263
Aug 2011	24.88	−21.6%	30.13	33.29	24.88	2,220
Jul 2011	31.71	−9.4%	35.00	36.75	31.71	2,310
Jun 2011	35.00	0.0%	36.67	38.58	35.00	24,184
May 2011	35.00	+21.0%	28.92	36.38	28.92	4,996
Apr 2011	28.92	+19.9%	24.21	28.92	23.83	629
Mar 2011	24.13	−6.2%	25.00	33.33	24.13	5,780
Feb 2011	25.71	−2.1%	24.96	25.71	22.67	1,494
Jan 2011	26.25	−21.2%	34.88	36.38	26.04	10,052
Dec 2010	33.29	+26.6%	27.58	36.00	22.21	5,689
Nov 2010	26.29	−22.1%	33.75	39.96	26.29	6,607
Oct 2010	33.75	+15.7%	27.75	36.67	27.54	7,297
Sep 2010	29.17	−16.1%	36.46	36.88	28.21	12,00,091
Aug 2010	34.75	+0.5%	36.25	40.25	31.54	5,358
Jul 2010	34.58	+8.4%	30.33	38.25	26.08	8,090
Jun 2010	31.92	−0.9%	30.63	39.17	29.13	8,214
May 2010	32.21	+28.4%	25.00	38.88	25.00	16,685
Apr 2010	25.08	+30.3%	20.21	26.13	20.21	7,073
Mar 2010	19.25	−17.1%	22.50	25.00	19.25	4,462
Feb 2010	23.21	+24.6%	19.54	23.33	17.83	6,416
Jan 2010	18.63	−13.0%	22.46	25.71	18.54	14,592
Dec 2009	21.42	−9.5%	24.04	24.33	20.21	4,403
Nov 2009	23.67	+13.1%	20.04	26.04	17.29	4,187
Oct 2009	20.92	−17.0%	26.08	31.29	20.71	16,849
Sep 2009	25.21	+28.5%	22.63	26.33	20.54	13,810
Aug 2009	19.63	−39.5%	30.88	30.88	19.63	220
Jul 2009	32.46	−5.0%	35.88	35.88	30.92	232
Jun 2009	34.17	0.0%	35.83	35.83	34.17	20
May 2009	34.17	+11.0%	29.29	35.79	29.29	3,611
Apr 2009	30.79	+3.6%	30.42	31.21	28.33	1,267
Mar 2009	29.71	−9.7%	34.54	34.54	29.71	672
Feb 2009	32.92	+7.6%	31.67	33.33	31.25	403
Jan 2009	30.58	+1.9%	31.25	35.42	27.88	744
Dec 2008	30.00	+16.5%	24.50	31.67	23.33	720
Nov 2008	25.75	−7.8%	27.92	27.92	24.58	1,424
Oct 2008	27.92	−14.1%	30.92	30.92	27.92	20
Sep 2008	32.50	+8.6%	29.25	34.17	29.13	4,681
Aug 2008	29.92	+12.5%	25.33	29.92	24.25	15,247
Jul 2008	26.58	−7.9%	28.88	30.00	24.33	17,147
Jun 2008	28.88	+3.4%	25.96	30.83	22.54	19,004
May 2008	27.92	−8.8%	33.33	34.38	26.13	53,328
Apr 2008	30.63	+15.9%	25.25	39.92	22.29	61,412
Mar 2008	26.42	−20.8%	33.38	38.25	20.42	1,39,385
Feb 2008	33.33	−5.8%	33.33	39.88	28.33	1,54,520
Jan 2008	35.38	+1.8%	36.67	51.92	29.17	1,14,000
Dec 2007	34.75	+7.9%	36.67	37.50	29.42	26,429
Nov 2007	32.21	+10.4%	26.46	37.92	25.67	28,621
Oct 2007	29.17	+6.1%	32.42	37.92	25.46	26,012
Sep 2007	27.50	+8.2%	27.50	34.17	23.33	35,323
Aug 2007	25.42	+16.6%	22.08	27.88	19.83	18,156
Jul 2007	21.79	+11.0%	18.67	25.00	18.33	30,301
Jun 2007	19.63	+20.5%	16.67	23.96	16.67	60,022
May 2007	16.29	−10.9%	19.17	20.21	16.25	33,623
Apr 2007	18.29	+12.0%	15.63	19.17	14.21	52,732
Mar 2007	16.33	−6.7%	18.38	20.50	15.04	35,080
Feb 2007	17.50	−7.5%	19.04	19.38	16.71	25,243
Jan 2007	18.92	–	15.83	20.67	15.21	82,505

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	56.79	56.79	56.78	56.78	56.78	301
29 Oct 2026	54.50	54.74	54.50	54.74	–	38
28 Oct 2026	55.00	55.00	54.36	54.47	54.47	351
27 Oct 2026	56.00	56.00	53.00	53.00	53.47	121
26 Oct 2026	59.32	59.32	53.68	53.75	54.14	1,470
23 Oct 2026	57.50	57.50	52.25	56.50	–	5
22 Oct 2026	58.32	58.32	55.00	55.00	55.03	316
21 Oct 2026	54.95	56.32	54.00	56.32	54.84	284
19 Oct 2026	56.64	56.64	56.60	56.60	–	2
16 Oct 2026	53.66	55.00	53.58	53.95	53.72	350
15 Oct 2026	57.00	57.00	56.40	56.40	–	22
14 Oct 2026	55.45	55.45	54.30	54.30	54.30	176
13 Oct 2026	54.10	55.99	52.95	52.99	53.15	471
12 Oct 2026	56.88	56.88	55.50	55.73	55.93	217
9 Oct 2026	57.73	57.73	52.25	54.18	52.96	1,049
8 Oct 2026	59.66	59.66	54.06	55.00	56.37	876
7 Oct 2026	57.48	57.48	56.82	56.82	–	7
6 Oct 2026	62.70	62.70	53.56	53.75	53.83	6,328
5 Oct 2026	54.76	59.00	54.76	57.00	55.73	129
1 Oct 2026	54.75	58.00	54.75	54.76	–	96
30 Sep 2026	59.98	59.98	53.60	53.60	–	9
29 Sep 2026	53.56	58.90	53.56	56.98	55.31	470

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ras Resorts & Apart Hotels bonus and split history

Ex-date	Event	Price factor	What happened
21 Jun 2013	Bonus	0.8333	Holders received 1 bonus share for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.