Raconteur Global Resources Limited (BOM:541703)
India · Delayed Price · Currency is INR 16.50
+1.50 (10.00%)
At close: Feb 9, 2026
BOM:541703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 3,200 |
| Feb 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,600 |
| Feb 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1,600 |
| Jan 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 14,400 |
| Jan 12, 2026 | 14.50 | 16.00 | 14.00 | 16.00 | 16.00 | -3.03% | 4,800 |
| Jan 9, 2026 | 16.00 | 16.50 | 15.25 | 16.50 | 16.50 | -5.71% | 4,800 |
| Jan 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 4,800 |
| Jan 1, 2026 | 17.50 | 17.90 | 17.00 | 17.50 | 17.50 | -2.23% | 25,600 |
| Dec 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.29% | 1,600 |
| Dec 26, 2025 | 17.25 | 19.00 | 17.00 | 17.00 | 17.00 | 3.03% | 99,200 |
| Dec 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.23% | 16,000 |
| Dec 23, 2025 | 16.50 | 16.94 | 15.55 | 15.68 | 15.68 | -11.41% | 20,800 |
| Dec 22, 2025 | 16.50 | 17.70 | 16.50 | 17.70 | 17.70 | 6.31% | 9,600 |
| Dec 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -4.86% | 1,600 |
| Dec 17, 2025 | 17.50 | 18.00 | 17.10 | 17.50 | 17.50 | 4.92% | 8,000 |
| Dec 16, 2025 | 16.00 | 17.00 | 14.02 | 16.68 | 16.68 | 4.25% | 16,000 |
| Dec 15, 2025 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | -7.19% | 3,200 |
| Dec 12, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -4.22% | 1,600 |
| Dec 11, 2025 | 18.90 | 19.20 | 15.50 | 18.00 | 18.00 | 12.50% | 54,400 |
| Dec 10, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 8.47% | 3,200 |
| Dec 8, 2025 | 14.50 | 15.68 | 14.50 | 14.75 | 14.75 | 5.36% | 6,400 |
| Dec 5, 2025 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 6.87% | 6,400 |
| Dec 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -9.66% | 1,600 |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4.32% | 1,600 |
| Nov 26, 2025 | 13.55 | 13.90 | 13.55 | 13.90 | 13.90 | 9.02% | 3,200 |
| Nov 24, 2025 | 13.58 | 13.95 | 12.75 | 12.75 | 12.75 | -1.92% | 4,800 |
| Nov 19, 2025 | 13.05 | 13.05 | 12.80 | 13.00 | 13.00 | -7.14% | 4,800 |
| Nov 18, 2025 | 13.50 | 15.50 | 13.50 | 14.00 | 14.00 | -5.08% | 8,000 |
| Nov 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 6.50% | 1,600 |
| Nov 13, 2025 | 13.05 | 13.85 | 13.01 | 13.85 | 13.85 | -1.07% | 4,800 |
| Nov 12, 2025 | 15.75 | 15.75 | 14.00 | 14.00 | 14.00 | -6.67% | 6,400 |
| Nov 11, 2025 | 15.00 | 15.00 | 14.99 | 15.00 | 15.00 | -0.53% | 11,200 |
| Nov 10, 2025 | 14.75 | 15.10 | 14.75 | 15.08 | 15.08 | 7.71% | 6,400 |
| Nov 7, 2025 | 11.61 | 14.00 | 11.61 | 14.00 | 14.00 | 9.37% | 20,800 |
| Oct 30, 2025 | 12.51 | 12.85 | 12.51 | 12.80 | 12.80 | -4.76% | 6,400 |
| Oct 29, 2025 | 12.80 | 13.92 | 12.80 | 13.44 | 13.44 | -5.35% | 4,800 |
| Oct 21, 2025 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | -0.70% | 3,200 |
| Oct 20, 2025 | 14.15 | 14.30 | 14.15 | 14.30 | 14.30 | 10.00% | 6,400 |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 1,600 |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | 1,600 |
| Oct 14, 2025 | 11.88 | 11.88 | 11.60 | 11.60 | 11.60 | -2.36% | 3,200 |
| Oct 13, 2025 | 11.50 | 11.88 | 11.50 | 11.88 | 11.88 | -4.19% | 4,800 |
| Oct 1, 2025 | 12.45 | 12.45 | 12.37 | 12.40 | 12.40 | -4.69% | 4,800 |
| Sep 30, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -2.11% | 1,600 |
| Sep 24, 2025 | 12.83 | 13.29 | 12.35 | 13.29 | 13.29 | 3.59% | 6,400 |
| Sep 23, 2025 | 12.85 | 12.85 | 12.83 | 12.83 | 12.83 | -4.96% | 4,800 |
| Sep 17, 2025 | 13.25 | 13.70 | 13.25 | 13.50 | 13.50 | 1.89% | 6,400 |
| Sep 12, 2025 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | -0.60% | 8,000 |
| Sep 11, 2025 | 13.50 | 13.50 | 13.25 | 13.33 | 13.33 | -3.68% | 6,400 |
| Sep 9, 2025 | 13.65 | 14.05 | 13.65 | 13.84 | 13.84 | -1.14% | 8,000 |