Resonance Specialties Limited (BOM:524218)
India · Delayed Price · Currency is INR 97.60
+4.91 (5.30%)
At close: Mar 6, 2026
Resonance Specialties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 101.60 | 103.95 | 101.60 | 102.80 | 102.80 | -1.15% | 3,132 |
| Jan 12, 2026 | 103.20 | 104.00 | 100.15 | 104.00 | 104.00 | 0.87% | 4,343 |
| Jan 9, 2026 | 105.70 | 107.00 | 103.00 | 103.10 | 103.10 | -2.51% | 5,945 |
| Jan 8, 2026 | 102.00 | 107.00 | 102.00 | 105.75 | 105.75 | 0.91% | 7,670 |
| Jan 7, 2026 | 101.15 | 105.00 | 101.15 | 104.80 | 104.80 | 0.67% | 9,162 |
| Jan 6, 2026 | 105.00 | 105.00 | 97.70 | 104.10 | 104.10 | 1.46% | 16,310 |
| Jan 5, 2026 | 102.70 | 104.85 | 102.00 | 102.60 | 102.60 | -0.10% | 5,616 |
| Jan 2, 2026 | 105.00 | 105.00 | 99.65 | 102.70 | 102.70 | 1.58% | 3,728 |
| Jan 1, 2026 | 101.50 | 101.95 | 100.00 | 101.10 | 101.10 | -0.39% | 5,992 |
| Dec 31, 2025 | 102.50 | 102.50 | 100.75 | 101.50 | 101.50 | 2.46% | 1,946 |
| Dec 30, 2025 | 99.50 | 102.95 | 98.50 | 99.06 | 99.06 | -0.90% | 5,625 |
| Dec 29, 2025 | 99.00 | 101.20 | 97.10 | 99.96 | 99.96 | 1.51% | 5,137 |
| Dec 26, 2025 | 100.01 | 100.90 | 97.12 | 98.47 | 98.47 | -3.83% | 2,833 |
| Dec 24, 2025 | 100.50 | 102.39 | 100.00 | 102.39 | 102.39 | 1.91% | 3,620 |