Resonance Specialties Limited (BOM:524218)
India · Delayed Price · Currency is INR 83.69
-6.16 (-6.86%)
At close: Mar 27, 2026
Resonance Specialties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 89.89 | 91.88 | 82.30 | 83.69 | 83.69 | -6.86% | 28,030 |
| Mar 25, 2026 | 91.85 | 93.59 | 89.00 | 89.85 | 89.85 | -2.10% | 20,401 |
| Mar 24, 2026 | 88.00 | 92.57 | 87.67 | 91.78 | 91.78 | 4.69% | 9,254 |
| Mar 23, 2026 | 88.00 | 99.00 | 87.50 | 87.67 | 87.67 | 0.44% | 4,564 |
| Mar 20, 2026 | 90.99 | 90.99 | 87.00 | 87.29 | 87.29 | -1.13% | 8,952 |
| Mar 19, 2026 | 89.05 | 90.00 | 88.00 | 88.29 | 88.29 | -1.86% | 2,890 |
| Mar 18, 2026 | 90.00 | 93.00 | 88.46 | 89.96 | 89.96 | -0.82% | 5,061 |
| Mar 17, 2026 | 88.35 | 92.99 | 88.00 | 90.70 | 90.70 | 0.69% | 12,127 |
| Mar 16, 2026 | 91.50 | 94.54 | 89.00 | 90.08 | 90.08 | -1.13% | 4,024 |
| Mar 13, 2026 | 95.80 | 95.80 | 91.06 | 91.11 | 91.11 | 0.23% | 3,425 |
| Mar 12, 2026 | 92.12 | 94.80 | 90.10 | 90.90 | 90.90 | -0.84% | 1,600 |
| Mar 11, 2026 | 91.72 | 93.01 | 88.73 | 91.67 | 91.67 | -2.19% | 18,534 |
| Mar 10, 2026 | 97.99 | 97.99 | 93.70 | 93.72 | 93.72 | 0.07% | 553 |
| Mar 9, 2026 | 95.99 | 95.99 | 90.00 | 93.65 | 93.65 | -4.05% | 4,563 |
| Mar 6, 2026 | 93.25 | 100.00 | 93.00 | 97.60 | 97.60 | 5.30% | 10,214 |
| Mar 5, 2026 | 98.55 | 98.55 | 91.60 | 92.69 | 92.69 | -2.48% | 5,802 |
| Mar 4, 2026 | 93.00 | 95.79 | 90.45 | 95.05 | 95.05 | 1.37% | 2,734 |
| Mar 2, 2026 | 91.85 | 98.70 | 91.85 | 93.77 | 93.77 | -3.92% | 13,920 |
| Feb 27, 2026 | 97.15 | 98.65 | 97.00 | 97.60 | 97.60 | -2.98% | 1,183 |
| Feb 26, 2026 | 97.00 | 101.00 | 97.00 | 100.60 | 100.60 | 1.21% | 2,674 |
| Feb 25, 2026 | 95.15 | 99.90 | 95.15 | 99.40 | 99.40 | 2.47% | 3,675 |
| Feb 24, 2026 | 101.45 | 101.45 | 97.00 | 97.00 | 97.00 | -1.72% | 3,091 |
| Feb 23, 2026 | 102.95 | 102.95 | 97.60 | 98.70 | 98.70 | -1.50% | 6,686 |
| Feb 20, 2026 | 98.25 | 103.65 | 98.25 | 100.20 | 100.20 | 0.05% | 561 |
| Feb 19, 2026 | 102.10 | 104.00 | 100.05 | 100.15 | 100.15 | -1.96% | 4,104 |
| Feb 18, 2026 | 104.40 | 104.40 | 100.55 | 102.15 | 102.15 | 2.46% | 3,277 |
| Feb 17, 2026 | 97.00 | 100.50 | 97.00 | 99.70 | 99.70 | 2.84% | 2,250 |
| Feb 16, 2026 | 102.00 | 102.00 | 95.30 | 96.95 | 96.95 | -2.22% | 2,827 |
| Feb 13, 2026 | 103.70 | 103.70 | 98.20 | 99.15 | 99.15 | -2.60% | 3,350 |
| Feb 12, 2026 | 104.85 | 104.85 | 101.45 | 101.80 | 101.80 | -2.68% | 3,226 |
| Feb 11, 2026 | 108.10 | 108.30 | 102.00 | 104.60 | 104.60 | -3.24% | 8,919 |
| Feb 10, 2026 | 109.05 | 110.50 | 107.45 | 108.10 | 108.10 | -0.87% | 5,360 |
| Feb 9, 2026 | 109.95 | 110.50 | 108.30 | 109.05 | 109.05 | 1.21% | 17,151 |
| Feb 6, 2026 | 112.95 | 112.95 | 107.05 | 107.75 | 107.75 | -0.42% | 10,520 |
| Feb 5, 2026 | 115.00 | 115.00 | 107.95 | 108.20 | 108.20 | -6.24% | 16,998 |
| Feb 4, 2026 | 110.00 | 118.00 | 109.00 | 115.40 | 115.40 | 3.87% | 106,561 |
| Feb 3, 2026 | 106.70 | 112.85 | 105.15 | 111.10 | 111.10 | 4.12% | 16,260 |
| Feb 2, 2026 | 105.00 | 108.00 | 103.00 | 106.70 | 106.70 | - | 12,521 |
| Feb 1, 2026 | 105.20 | 107.85 | 105.20 | 106.70 | 106.70 | -1.07% | 8,591 |
| Jan 30, 2026 | 98.50 | 109.00 | 98.50 | 107.85 | 107.85 | 2.52% | 17,193 |
| Jan 29, 2026 | 95.20 | 107.00 | 94.00 | 105.20 | 105.20 | 13.42% | 18,580 |
| Jan 28, 2026 | 93.05 | 97.90 | 90.05 | 92.75 | 92.75 | 0.43% | 4,524 |
| Jan 27, 2026 | 93.55 | 96.70 | 92.05 | 92.35 | 92.35 | -1.28% | 3,334 |
| Jan 23, 2026 | 95.65 | 98.80 | 92.20 | 93.55 | 93.55 | -2.20% | 2,943 |
| Jan 22, 2026 | 95.00 | 97.95 | 95.00 | 95.65 | 95.65 | 1.59% | 1,783 |
| Jan 21, 2026 | 97.10 | 98.95 | 92.75 | 94.15 | 94.15 | -5.76% | 5,205 |
| Jan 20, 2026 | 99.85 | 101.00 | 97.40 | 99.90 | 99.90 | - | 4,540 |
| Jan 19, 2026 | 105.80 | 105.80 | 98.20 | 99.90 | 99.90 | -3.01% | 2,538 |
| Jan 16, 2026 | 99.05 | 103.75 | 99.05 | 103.00 | 103.00 | 3.99% | 3,535 |
| Jan 14, 2026 | 102.80 | 102.80 | 97.65 | 99.05 | 99.05 | -3.65% | 7,588 |