Resonance Specialties Limited (BOM:524218)
India · Delayed Price · Currency is INR 143.80
+4.90 (3.53%)
At close: Jul 31, 2026
Resonance Specialties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 137.10 | 141.00 | 131.00 | 136.25 | 135.34 | -0.76% | 12,277 |
| Jul 2, 2026 | 137.00 | 138.80 | 136.05 | 137.30 | 136.38 | -0.47% | 4,063 |
| Jul 1, 2026 | 140.40 | 142.00 | 135.10 | 137.95 | 137.03 | -1.25% | 9,215 |
| Jun 30, 2026 | 146.00 | 146.00 | 136.20 | 139.70 | 138.76 | -4.71% | 11,955 |
| Jun 29, 2026 | 138.75 | 148.00 | 135.50 | 146.60 | 145.62 | 5.16% | 45,875 |
| Jun 25, 2026 | 139.40 | 142.75 | 136.35 | 139.40 | 138.47 | 0.61% | 23,673 |
| Jun 24, 2026 | 135.00 | 140.00 | 133.00 | 138.55 | 137.62 | 3.94% | 15,709 |
| Jun 23, 2026 | 137.90 | 137.90 | 132.00 | 133.30 | 132.41 | -1.19% | 8,398 |
| Jun 22, 2026 | 140.05 | 140.80 | 132.00 | 134.90 | 134.00 | -2.56% | 22,657 |
| Jun 19, 2026 | 136.05 | 140.00 | 136.05 | 138.45 | 137.52 | -1.00% | 16,925 |
| Jun 18, 2026 | 144.00 | 147.45 | 136.00 | 139.85 | 138.91 | -1.62% | 39,158 |
| Jun 17, 2026 | 138.80 | 143.85 | 137.80 | 142.15 | 141.20 | 4.22% | 68,061 |
| Jun 16, 2026 | 131.80 | 138.00 | 131.80 | 136.40 | 135.49 | 3.81% | 23,862 |
| Jun 15, 2026 | 130.65 | 136.00 | 130.65 | 131.40 | 130.52 | -0.30% | 6,827 |
| Jun 12, 2026 | 131.00 | 134.70 | 127.55 | 131.80 | 130.92 | 0.34% | 13,513 |
| Jun 11, 2026 | 133.00 | 134.90 | 130.55 | 131.35 | 130.47 | -2.41% | 11,301 |
| Jun 10, 2026 | 136.55 | 140.00 | 133.60 | 134.60 | 133.70 | 2.59% | 39,944 |
| Jun 9, 2026 | 125.25 | 131.80 | 124.20 | 131.20 | 130.32 | 5.21% | 15,535 |
| Jun 8, 2026 | 124.40 | 133.00 | 123.10 | 124.70 | 123.86 | -3.37% | 23,465 |
| Jun 5, 2026 | 128.30 | 131.25 | 126.00 | 129.05 | 128.18 | 2.42% | 8,980 |
| Jun 4, 2026 | 124.10 | 129.00 | 124.00 | 126.00 | 125.16 | -1.95% | 13,277 |
| Jun 3, 2026 | 130.05 | 133.00 | 127.00 | 128.50 | 127.64 | -2.50% | 9,774 |
| Jun 2, 2026 | 133.00 | 140.00 | 130.05 | 131.80 | 130.92 | -0.83% | 28,091 |
| Jun 1, 2026 | 129.00 | 133.80 | 124.05 | 132.90 | 132.01 | 5.24% | 32,787 |
| May 29, 2026 | 122.52 | 128.77 | 120.05 | 126.28 | 125.43 | 2.77% | 13,524 |
| May 27, 2026 | 125.90 | 128.84 | 122.01 | 122.88 | 122.06 | -2.40% | 14,809 |
| May 26, 2026 | 129.89 | 130.98 | 120.11 | 125.90 | 125.06 | -1.24% | 27,104 |
| May 25, 2026 | 129.18 | 131.00 | 127.04 | 127.48 | 126.63 | -0.32% | 11,530 |
| May 22, 2026 | 131.65 | 134.99 | 127.10 | 127.89 | 127.03 | -2.64% | 17,343 |
| May 21, 2026 | 134.00 | 139.80 | 130.50 | 131.36 | 130.48 | -1.51% | 24,611 |