Resourceful Automobile Limited (BOM:544236)
India · Delayed Price · Currency is INR 32.80
-3.70 (-10.14%)
At close: Mar 30, 2026
Resourceful Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 34.10 | 38.99 | 34.10 | 38.99 | 38.99 | 18.87% | 3,600 |
| Mar 30, 2026 | 31.82 | 32.80 | 31.82 | 32.80 | 32.80 | -10.14% | 6,000 |
| Mar 27, 2026 | 36.90 | 36.90 | 36.00 | 36.50 | 36.50 | -13.05% | 6,000 |
| Mar 24, 2026 | 36.86 | 41.98 | 36.86 | 41.98 | 41.98 | -3.05% | 2,400 |
| Mar 23, 2026 | 44.88 | 44.88 | 38.48 | 43.30 | 43.30 | -3.78% | 3,600 |
| Mar 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,200 |
| Mar 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | 1,200 |
| Mar 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,200 |
| Mar 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4.50% | 1,200 |
| Mar 10, 2026 | 41.15 | 41.15 | 41.14 | 41.15 | 41.15 | 16.24% | 3,600 |
| Mar 9, 2026 | 35.50 | 35.50 | 35.40 | 35.40 | 35.40 | -0.28% | 6,000 |
| Mar 5, 2026 | 35.55 | 35.55 | 35.50 | 35.50 | 35.50 | -11.23% | 6,000 |
| Mar 2, 2026 | 36.80 | 39.99 | 36.80 | 39.99 | 39.99 | 8.37% | 4,800 |
| Feb 26, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1,200 |
| Feb 25, 2026 | 36.95 | 36.95 | 36.90 | 36.90 | 36.90 | -5.38% | 2,400 |
| Feb 24, 2026 | 40.70 | 40.70 | 39.00 | 39.00 | 39.00 | -4.18% | 7,200 |
| Feb 20, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.02% | 2,400 |
| Feb 18, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -4.59% | 1,200 |
| Feb 16, 2026 | 53.98 | 53.98 | 40.50 | 43.10 | 43.10 | -5.69% | 3,600 |
| Feb 13, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 2,400 |
| Feb 12, 2026 | 41.50 | 46.39 | 41.50 | 45.70 | 45.70 | -4.79% | 6,000 |
| Feb 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.37% | 1,200 |
| Feb 4, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - | 1,200 |
| Feb 2, 2026 | 45.10 | 48.00 | 45.10 | 45.99 | 45.99 | -13.23% | 20,400 |
| Jan 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,200 |
| Dec 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,200 |
| Dec 24, 2025 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -0.38% | 3,600 |
| Dec 9, 2025 | 53.11 | 53.20 | 53.11 | 53.20 | 53.20 | -11.33% | 2,400 |
| Nov 21, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | -1.64% | 2,400 |
| Nov 20, 2025 | 58.71 | 61.00 | 58.71 | 61.00 | 61.00 | -15.75% | 2,400 |
| Nov 19, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 14.92% | 1,200 |
| Nov 17, 2025 | 63.41 | 63.41 | 63.00 | 63.00 | 63.00 | 2.77% | 2,400 |
| Nov 14, 2025 | 70.00 | 70.00 | 61.30 | 61.30 | 61.30 | -7.12% | 2,400 |
| Nov 11, 2025 | 67.50 | 71.50 | 66.00 | 66.00 | 66.00 | 10.00% | 8,400 |
| Nov 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -7.69% | 1,200 |
| Nov 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 9.98% | 1,200 |
| Oct 31, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -2.80% | 1,200 |
| Oct 28, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -6.46% | 1,200 |
| Oct 24, 2025 | 58.20 | 65.00 | 58.20 | 65.00 | 65.00 | -5.66% | 2,400 |
| Oct 10, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 6.82% | 2,400 |
| Oct 9, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | 1,200 |
| Oct 1, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,200 |