Raconteur Global Resources Limited (BOM:541703)
India · Delayed Price · Currency is INR 11.15
+0.17 (1.55%)
At close: Aug 21, 2026
BOM:541703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.98 | 11.25 | 10.45 | 11.15 | 11.15 | 1.55% | 9,600 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | -4.94% | 24,000 |
| Aug 18, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 3,200 |
| Aug 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.96% | 14,400 |
| Aug 10, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -4.92% | 4,800 |
| Aug 7, 2026 | 10.70 | 11.80 | 10.70 | 11.80 | 11.80 | 4.89% | 4,800 |
| Aug 6, 2026 | 12.40 | 12.40 | 11.25 | 11.25 | 11.25 | -4.98% | 6,400 |
| Aug 3, 2026 | 12.67 | 12.67 | 11.47 | 11.84 | 11.84 | -1.91% | 24,000 |
| Jul 31, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 4.96% | 1,600 |
| Jul 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.93% | 1,600 |
| Jul 21, 2026 | 12.00 | 12.00 | 11.97 | 11.97 | 11.97 | -4.92% | 4,800 |
| Jul 20, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -4.98% | 1,600 |
| Jul 16, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 14,400 |
| Jul 15, 2026 | 13.90 | 13.90 | 13.00 | 13.00 | 13.00 | -3.70% | 24,000 |
| Jul 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 24,000 |
| Jul 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.59% | 17,600 |
| Jul 10, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 4.98% | 1,600 |
| Jul 3, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.96% | 3,200 |
| Jul 2, 2026 | 11.28 | 11.28 | 11.27 | 11.28 | 11.28 | 4.93% | 8,000 |
| Jun 30, 2026 | 9.86 | 10.75 | 9.79 | 10.75 | 10.75 | 4.37% | 51,200 |
| Jun 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -9.65% | 1,600 |
| Jun 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.17% | 1,600 |
| Jun 22, 2026 | 11.30 | 11.30 | 11.00 | 11.05 | 11.05 | 0.45% | 8,000 |
| Jun 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 3,200 |
| Jun 17, 2026 | 10.90 | 11.20 | 10.30 | 11.20 | 11.20 | -1.32% | 19,200 |
| Jun 16, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -9.99% | 54,400 |
| Jun 15, 2026 | 12.00 | 12.72 | 12.00 | 12.61 | 12.61 | -4.47% | 56,000 |
| Jun 12, 2026 | 12.16 | 13.20 | 11.26 | 13.20 | 13.20 | 8.55% | 11,200 |
| Jun 11, 2026 | 12.25 | 12.25 | 12.15 | 12.16 | 12.16 | -9.93% | 17,600 |
| Jun 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -10.00% | 9,600 |
| Jun 4, 2026 | 14.97 | 15.00 | 14.97 | 15.00 | 15.00 | 3.73% | 3,200 |
| Jun 3, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -4.99% | 1,600 |
| Jun 1, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 4.97% | 1,600 |
| May 29, 2026 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | 4.32% | 4,800 |
| May 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,600 |
| May 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.83% | 1,600 |
| May 18, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -4.95% | 1,600 |
| May 8, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -4.78% | 1,600 |
| May 7, 2026 | 15.99 | 15.99 | 14.65 | 14.65 | 14.65 | -4.56% | 6,400 |
| May 6, 2026 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | -4.95% | 6,400 |
| Apr 29, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 3.53% | 1,600 |
| Apr 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.53% | 1,600 |
| Apr 23, 2026 | 16.24 | 16.44 | 16.24 | 16.34 | 16.34 | 4.21% | 3,200 |
| Apr 22, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -4.97% | 1,600 |
| Apr 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,600 |
| Apr 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4,800 |
| Apr 7, 2026 | 15.35 | 16.50 | 15.35 | 16.50 | 16.50 | 13.79% | 6,400 |
| Apr 2, 2026 | 13.50 | 14.50 | 13.50 | 14.50 | 14.50 | 18.37% | 3,200 |
| Mar 30, 2026 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | 4.26% | 3,200 |
| Mar 25, 2026 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | -2.41% | 3,200 |