Resonance Specialties Limited (BOM:524218)
India · Delayed Price · Currency is INR 167.25
-4.00 (-2.34%)
At close: Sep 11, 2026
Resonance Specialties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,971 |
| 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% | 40,818 |
| 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 |
| Aug 10, 2026 | 175.00 | 178.10 | 174.90 | 178.10 | 178.10 | 4.98% | 51,358 |
| Aug 7, 2026 | 175.00 | 175.00 | 161.65 | 169.65 | 169.65 | -0.29% | 90,708 |
| Aug 6, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 5.00% | 26,389 |
| Aug 5, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 4.99% | 15,720 |
| Aug 4, 2026 | 150.85 | 154.35 | 147.20 | 154.35 | 154.35 | 5.00% | 40,819 |
| Aug 3, 2026 | 144.50 | 148.90 | 142.00 | 147.00 | 147.00 | 2.23% | 25,734 |
| Jul 31, 2026 | 140.50 | 144.50 | 140.50 | 143.80 | 143.80 | 3.53% | 5,668 |
| Jul 30, 2026 | 143.75 | 149.00 | 138.00 | 138.90 | 138.90 | -3.37% | 5,247 |
| Jul 29, 2026 | 144.80 | 147.85 | 137.80 | 143.75 | 143.75 | -0.73% | 9,647 |
| Jul 28, 2026 | 147.00 | 148.80 | 144.70 | 144.80 | 144.80 | -2.26% | 9,780 |
| Jul 27, 2026 | 146.00 | 150.65 | 146.00 | 149.15 | 148.15 | 3.94% | 34,102 |
| Jul 24, 2026 | 141.00 | 145.00 | 135.10 | 143.50 | 142.54 | 2.65% | 15,714 |
| Jul 23, 2026 | 135.95 | 142.00 | 135.95 | 139.80 | 138.86 | 3.21% | 14,747 |
| Jul 22, 2026 | 136.25 | 136.25 | 132.05 | 135.45 | 134.54 | -0.59% | 9,287 |
| Jul 21, 2026 | 136.20 | 136.70 | 132.65 | 136.25 | 135.34 | - | 3,542 |
| Jul 20, 2026 | 131.00 | 137.00 | 130.25 | 136.25 | 135.34 | 4.33% | 11,090 |
| Jul 17, 2026 | 135.85 | 135.85 | 130.50 | 130.60 | 129.72 | -0.38% | 3,346 |
| Jul 16, 2026 | 133.00 | 136.50 | 130.30 | 131.10 | 130.22 | -2.16% | 10,442 |
| Jul 15, 2026 | 138.35 | 138.35 | 130.25 | 134.00 | 133.10 | -1.18% | 7,086 |
| Jul 14, 2026 | 132.55 | 138.50 | 132.55 | 135.60 | 134.69 | 2.30% | 5,284 |
| Jul 13, 2026 | 132.75 | 134.00 | 129.70 | 132.55 | 131.66 | -1.63% | 6,367 |
| Jul 10, 2026 | 134.10 | 139.95 | 130.50 | 134.75 | 133.85 | - | 2,760 |
| Jul 9, 2026 | 134.75 | 135.00 | 131.00 | 134.75 | 133.85 | 4.05% | 3,798 |
| Jul 8, 2026 | 136.00 | 136.00 | 129.00 | 129.50 | 128.63 | -2.30% | 4,853 |
| Jul 7, 2026 | 137.50 | 137.50 | 132.05 | 132.55 | 131.66 | -4.64% | 7,466 |
| Jul 6, 2026 | 136.25 | 142.50 | 134.00 | 139.00 | 138.07 | 2.02% | 8,787 |