Raconteur Global Resources Limited (BOM:541703)
India · Delayed Price · Currency is INR 14.00
+0.90 (6.87%)
At close: Dec 5, 2025
BOM:541703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 12.78 | 14.00 | 12.78 | 14.00 | 14.00 | 4.09% | 17,600 |
| Sep 5, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 3.46% | 1,600 |
| Sep 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,600 |
| Sep 3, 2025 | 13.45 | 13.57 | 13.00 | 13.00 | 13.00 | 0.54% | 6,400 |
| Sep 2, 2025 | 13.20 | 13.28 | 12.10 | 12.93 | 12.93 | 2.21% | 52,800 |
| Sep 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.60% | 1,600 |
| Aug 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -3.70% | 1,600 |
| Aug 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 4.64% | 1,600 |
| Aug 14, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.42% | 1,600 |
| Aug 13, 2025 | 13.91 | 13.91 | 13.35 | 13.35 | 13.35 | 0.75% | 32,000 |
| Aug 12, 2025 | 13.12 | 14.21 | 13.12 | 13.25 | 13.25 | -2.14% | 8,000 |
| Aug 11, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.98% | 1,600 |
| Aug 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 1,600 |
| Aug 1, 2025 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | - | 4,800 |
| Jul 28, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 2.39% | 11,200 |
| Jul 25, 2025 | 15.50 | 15.50 | 14.65 | 14.65 | 14.65 | -4.81% | 17,600 |
| Jul 24, 2025 | 15.39 | 15.39 | 15.30 | 15.39 | 15.39 | 2.74% | 4,800 |
| Jul 22, 2025 | 15.10 | 15.10 | 14.96 | 14.98 | 14.98 | -3.35% | 9,600 |
| Jul 18, 2025 | 15.56 | 15.56 | 15.50 | 15.50 | 15.50 | -4.14% | 8,000 |
| Jul 17, 2025 | 16.15 | 16.38 | 15.04 | 16.17 | 16.17 | 3.65% | 59,200 |
| Jul 16, 2025 | 14.86 | 15.60 | 14.21 | 15.60 | 15.60 | 4.98% | 99,200 |