Resonance Specialties Limited (BOM:524218)
India · Delayed Price · Currency is INR 176.95
-3.05 (-1.69%)
At close: Oct 22, 2026
Resonance Specialties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 180.00 | 185.90 | 174.00 | 176.95 | 176.95 | -1.69% | 13,962 |
| Oct 21, 2026 | 195.00 | 195.00 | 176.05 | 180.00 | 180.00 | -5.24% | 13,800 |
| Oct 19, 2026 | 200.00 | 208.80 | 187.00 | 189.95 | 189.95 | -4.21% | 21,589 |
| Oct 16, 2026 | 190.85 | 199.00 | 187.65 | 198.30 | 198.30 | 3.90% | 16,729 |
| Oct 15, 2026 | 188.10 | 196.00 | 184.00 | 190.85 | 190.85 | 1.62% | 21,773 |
| Oct 14, 2026 | 196.05 | 209.95 | 185.05 | 187.80 | 187.80 | -4.28% | 75,426 |
| Oct 13, 2026 | 184.40 | 209.85 | 180.05 | 196.20 | 196.20 | 9.09% | 48,976 |
| Oct 12, 2026 | 181.20 | 186.90 | 173.00 | 179.85 | 179.85 | 2.83% | 10,224 |
| Oct 9, 2026 | 181.00 | 189.75 | 173.25 | 174.90 | 174.90 | -3.26% | 10,334 |
| Oct 8, 2026 | 186.00 | 191.95 | 180.00 | 180.80 | 180.80 | -2.80% | 4,037 |
| Oct 7, 2026 | 190.00 | 190.00 | 184.80 | 186.00 | 186.00 | -2.11% | 5,745 |
| Oct 6, 2026 | 186.80 | 192.00 | 184.05 | 190.00 | 190.00 | 1.23% | 5,763 |
| Oct 5, 2026 | 198.00 | 200.00 | 187.25 | 187.70 | 187.70 | -4.74% | 19,031 |
| Oct 1, 2026 | 190.95 | 200.00 | 183.00 | 197.05 | 197.05 | 3.19% | 23,212 |
| Sep 30, 2026 | 185.90 | 194.95 | 179.25 | 190.95 | 190.95 | 2.72% | 12,642 |
| Sep 29, 2026 | 192.00 | 195.00 | 183.15 | 185.90 | 185.90 | -2.97% | 8,517 |
| Sep 28, 2026 | 201.00 | 201.30 | 190.40 | 191.60 | 191.60 | -0.08% | 27,025 |
| Sep 25, 2026 | 182.00 | 191.75 | 182.00 | 191.75 | 191.75 | 4.98% | 39,894 |
| Sep 24, 2026 | 183.75 | 183.75 | 178.20 | 182.65 | 182.65 | 4.37% | 51,527 |
| Sep 23, 2026 | 168.35 | 175.00 | 164.90 | 175.00 | 175.00 | 4.98% | 41,925 |
| Sep 22, 2026 | 171.55 | 173.45 | 163.50 | 166.70 | 166.70 | -2.51% | 15,964 |
| Sep 21, 2026 | 171.90 | 173.00 | 166.00 | 171.00 | 171.00 | 0.86% | 6,786 |
| Sep 18, 2026 | 168.45 | 172.00 | 162.00 | 169.55 | 169.55 | 3.01% | 8,703 |
| Sep 17, 2026 | 154.35 | 164.60 | 154.25 | 164.60 | 164.60 | 4.97% | 16,461 |
| Sep 16, 2026 | 155.35 | 160.00 | 151.30 | 156.80 | 156.80 | -1.38% | 13,605 |
| Sep 15, 2026 | 159.15 | 168.00 | 158.90 | 159.00 | 159.00 | -4.93% | 18,526 |
| Sep 11, 2026 | 174.95 | 174.95 | 165.10 | 167.25 | 167.25 | -2.34% | 9,712 |
| Sep 10, 2026 | 170.00 | 174.00 | 164.00 | 171.25 | 171.25 | 1.09% | 12,678 |
| Sep 9, 2026 | 175.50 | 177.90 | 168.00 | 169.40 | 169.40 | -3.23% | 16,778 |
| Sep 8, 2026 | 175.00 | 177.50 | 171.35 | 175.05 | 175.05 | 3.30% | 32,437 |
| Sep 7, 2026 | 166.00 | 169.45 | 166.00 | 169.45 | 169.45 | 4.99% | 32,676 |
| Sep 4, 2026 | 157.00 | 162.00 | 156.10 | 161.40 | 161.40 | 2.74% | 9,307 |
| Sep 3, 2026 | 167.40 | 167.40 | 154.55 | 157.10 | 157.10 | -3.05% | 13,451 |
| Sep 2, 2026 | 160.00 | 165.00 | 155.00 | 162.05 | 162.05 | 2.76% | 20,578 |
| Sep 1, 2026 | 163.00 | 167.00 | 156.40 | 157.70 | 157.70 | -4.19% | 16,326 |
| Aug 31, 2026 | 164.90 | 168.75 | 157.05 | 164.60 | 164.60 | 0.95% | 14,207 |
| Aug 28, 2026 | 165.00 | 166.00 | 157.15 | 163.05 | 163.05 | -0.85% | 18,779 |
| Aug 27, 2026 | 167.30 | 168.70 | 156.70 | 164.45 | 164.45 | -0.27% | 18,964 |
| Aug 26, 2026 | 170.00 | 172.00 | 164.00 | 164.90 | 164.90 | -1.73% | 10,972 |
| Aug 25, 2026 | 169.40 | 170.95 | 161.80 | 167.80 | 167.80 | -1.47% | 28,664 |
| Aug 24, 2026 | 168.80 | 172.30 | 160.00 | 170.30 | 170.30 | 3.78% | 36,690 |
| Aug 21, 2026 | 165.50 | 173.85 | 162.00 | 164.10 | 164.10 | -3.07% | 22,566 |
| Aug 20, 2026 | 180.00 | 184.00 | 168.75 | 169.30 | 169.30 | -4.67% | 30,594 |
| Aug 19, 2026 | 169.00 | 178.50 | 169.00 | 177.60 | 177.60 | 4.47% | 41,753 |
| Aug 18, 2026 | 174.00 | 177.00 | 167.35 | 170.00 | 170.00 | -1.76% | 14,660 |
| Aug 17, 2026 | 169.00 | 174.00 | 165.00 | 173.05 | 173.05 | 1.79% | 23,545 |
| Aug 14, 2026 | 177.00 | 177.00 | 169.05 | 170.00 | 170.00 | -2.63% | 11,522 |
| Aug 13, 2026 | 166.05 | 177.45 | 164.10 | 174.60 | 174.60 | 1.10% | 40,918 |
| Aug 12, 2026 | 188.50 | 188.50 | 172.70 | 172.70 | 172.70 | -4.98% | 31,327 |
| Aug 11, 2026 | 179.00 | 186.00 | 174.00 | 181.75 | 181.75 | 2.05% | 44,115 |