Resonance Specialties Limited (BOM:524218)
India · Delayed Price · Currency is INR 164.10
-5.20 (-3.07%)
At close: Aug 21, 2026
Resonance Specialties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |