Raconteur Global Resources Limited (BOM:541703)
India · Delayed Price · Currency is INR 14.46
-0.76 (-4.99%)
At close: Jun 3, 2026
BOM:541703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 12.51 | 12.51 | 11.71 | 12.04 | 12.04 | -9.13% | 20,800 |
| Mar 23, 2026 | 13.00 | 14.00 | 13.00 | 13.25 | 13.25 | -5.36% | 6,400 |
| Mar 19, 2026 | 12.30 | 16.49 | 12.30 | 14.00 | 14.00 | - | 16,000 |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,600 |
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 13.09% | 16,000 |
| Mar 9, 2026 | 12.00 | 12.38 | 12.00 | 12.38 | 12.38 | -6.21% | 3,200 |
| Mar 5, 2026 | 12.50 | 13.20 | 11.10 | 13.20 | 13.20 | -0.08% | 14,400 |
| Mar 2, 2026 | 13.50 | 13.50 | 13.00 | 13.21 | 13.21 | -9.52% | 6,400 |
| Feb 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.07% | 3,200 |
| Feb 18, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - | 25,600 |
| Feb 16, 2026 | 16.00 | 16.00 | 14.59 | 14.59 | 14.59 | -11.58% | 4,800 |
| 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 |