BSE · RASRESOR · stock
Ras Resorts and Apart Hotels Limited (RASRESOR) stock price history
Every BSE trading session of Ras Resorts and Apart Hotels Limited from Jan 29, 2002 to Sep 28, 2026: 6,129 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RASRESOR adjusted close, 2002 to 2026
- ₹68.59
- All time high, 2024
- ₹64.90
- 52 week high, ₹33.34 low
- 6,129
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
RASRESOR key facts
- Ras Resorts and Apart Hotels Limited (RASRESOR) closed at ₹53.56 on Sep 28, 2026 on BSE.
- RASRESOR's all time high close is ₹68.59, set on May 10, 2024; its all time low close is ₹0.8603 on Oct 10, 2003.
- RASRESOR's 52 week range is ₹33.34 to ₹64.90.
- RASRESOR returned +37.2% over the year to Sep 28, 2026 and +90.9% over five years.
- Over ten years RASRESOR returned +23%, +2.1% a year compounded.
- RASRESOR's deepest drawdown was -80.0% from Jun 12, 2002 to Oct 10, 2003.
- DataCedar holds 6,129 daily sessions of RASRESOR history from Jan 29, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
RASRESOR price chart, 2002 to 2026
RASRESOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -1.2% |
| 6 months | +48.8% |
| Year to date | +24.1% |
| 1 year | +37.2% |
| 3 years | +10.7% |
| 5 years | +90.9% |
| 10 years | +23.1% |
| Since Jan 29, 2002 | +1,145% |
| Compound annual growth, 24.7 years | +10.8% |
RASRESOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹68.59 on May 10, 2024
- All time low close
- ₹0.8603 on Oct 10, 2003
- 52 week high
- ₹64.90 on Apr 30, 2026
- 52 week low
- ₹33.34 on Jan 22, 2026
- Deepest drawdown
- -80.0% from Jun 12, 2002 to Oct 10, 2003, recovered Mar 18, 2004
- Best single session
- +23.2% on Apr 22, 2008
- Worst single session
- -23.9% on Mar 17, 2008
- Volatility, 1 year annualised
- 70.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2002
- 12.5×
- Best calendar year
- 2004, +198%
- Worst calendar year
- 2020, -46%
RASRESOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 29, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹44.00 | ₹64.90 | ₹33.34 | ₹53.56 | +30.8% | 249K | 184 |
| 2025 | ₹49.80 | ₹61.74 | ₹36.06 | ₹40.96 | -12.2% | 263.4K | 248 |
| 2024 | ₹48.60 | ₹72.01 | ₹29.67 | ₹46.64 | +0.2% | 223.4K | 245 |
| 2023 | ₹35.95 | ₹56.26 | ₹27.00 | ₹46.53 | +29.2% | 87.8K | 245 |
| 2022 | ₹29.75 | ₹42.80 | ₹21.15 | ₹36.00 | +26.3% | 119.9K | 248 |
| 2021 | ₹23.50 | ₹33.15 | ₹19.00 | ₹28.50 | +21.3% | 96.7K | 248 |
| 2020 | ₹43.80 | ₹43.80 | ₹13.80 | ₹23.50 | -46.3% | 13.3K | 251 |
| 2019 | ₹48.75 | ₹51.00 | ₹35.15 | ₹43.80 | -10.2% | 1.5K | 243 |
| 2018 | ₹36.35 | ₹49.30 | ₹25.45 | ₹48.75 | +40.7% | 329.7K | 246 |
| 2017 | ₹44.40 | ₹51.00 | ₹26.10 | ₹34.65 | -22.0% | 80.3K | 248 |
| 2016 | ₹21.96 | ₹51.30 | ₹18.29 | ₹44.40 | +98.8% | 46.2K | 246 |
| 2015 | ₹35.96 | ₹47.06 | ₹20.67 | ₹22.34 | -40.9% | 23.7K | 246 |
| 2014 | ₹40.39 | ₹41.91 | ₹21.91 | ₹37.82 | -6.4% | 22.3K | 244 |
| 2013 | ₹23.66 | ₹44.11 | ₹22.48 | ₹40.39 | +70.7% | 21K | 248 |
| 2012 | ₹32.46 | ₹37.72 | ₹21.34 | ₹23.66 | -27.2% | 54.3K | 245 |
| 2011 | ₹30.53 | ₹34.96 | ₹19.84 | ₹32.50 | +11.5% | 62.8K | 246 |
| 2010 | ₹19.16 | ₹34.98 | ₹15.22 | ₹29.15 | +59.5% | 1.3M | 250 |
| 2009 | ₹26.66 | ₹30.61 | ₹14.75 | ₹18.27 | -28.6% | 92.8K | 243 |
| 2008 | ₹31.28 | ₹44.30 | ₹17.42 | ₹25.60 | -13.7% | 696.3K | 246 |
| 2007 | ₹13.51 | ₹32.35 | ₹12.12 | ₹29.65 | +124.2% | 557.4K | 248 |
| 2006 | ₹6.75 | ₹14.75 | ₹6.46 | ₹13.22 | +105.3% | 287.6K | 247 |
| 2005 | ₹4.98 | ₹17.80 | ₹3.20 | ₹6.44 | +26.7% | 705.4K | 250 |
| 2004 | ₹1.71 | ₹5.97 | ₹1.71 | ₹5.08 | +197.9% | 76.5K | 262 |
| 2003 | ₹1.81 | ₹1.81 | ₹0.8603 | ₹1.71 | -5.9% | 19.1K | 261 |
| 2002 | ₹4.30 | ₹4.30 | ₹1.81 | ₹1.81 | n/a | 1.5K | 241 |
RASRESOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹53.56 | -5.9% |
| August 2026 | ₹56.94 | +1.7% |
| July 2026 | ₹56.00 | -2.2% |
| June 2026 | ₹57.25 | +10.1% |
| May 2026 | ₹52.00 | -4.2% |
| April 2026 | ₹54.30 | +47.6% |
| March 2026 | ₹36.79 | -13.3% |
| February 2026 | ₹42.44 | +11.7% |
| January 2026 | ₹38.00 | -7.2% |
| December 2025 | ₹40.96 | -1.3% |
| November 2025 | ₹41.49 | +5.8% |
| October 2025 | ₹39.22 | -2.9% |
About the RASRESOR data
Daily bars. 6,129 sessions from Jan 29, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RASRESOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAPID Rapid Multimodal Logistics Limited
- RAPIDIN Rapid Investments Limited
- RASANDIK Rasandik Engineering Industries India Limited
- RASIELEC Rasi Electrodes Limited
- RASSIREF Raasi Refractories Limited
- RATEGAIN RateGain Travel Technologies Limited
- RATHIBAR Rathi Bars Limited
- RATHIST Rathi Steel And Power Limited
Common questions
RASRESOR share price history
