Resonance Specialties Limited (BOM:524218)
India
· Delayed Price · Currency is INR 93.65
-3.95 (-4.05%)
At close: Mar 9, 2026
Resonance Specialties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.99 | 95.99 | 90.00 | 93.65 | 93.65 | -4.05% | 4,563 |
| Mar 6, 2026 | 93.25 | 100.00 | 93.00 | 97.60 | 97.60 | 5.30% | 10,214 |
| Mar 5, 2026 | 98.55 | 98.55 | 91.60 | 92.69 | 92.69 | -2.48% | 5,802 |
| Mar 4, 2026 | 93.00 | 95.79 | 90.45 | 95.05 | 95.05 | 1.37% | 2,734 |
| Mar 2, 2026 | 91.85 | 98.70 | 91.85 | 93.77 | 93.77 | -3.92% | 13,920 |
| Feb 27, 2026 | 97.15 | 98.65 | 97.00 | 97.60 | 97.60 | -2.98% | 1,183 |
| Feb 26, 2026 | 97.00 | 101.00 | 97.00 | 100.60 | 100.60 | 1.21% | 2,674 |
| Feb 25, 2026 | 95.15 | 99.90 | 95.15 | 99.40 | 99.40 | 2.47% | 3,675 |
| Feb 24, 2026 | 101.45 | 101.45 | 97.00 | 97.00 | 97.00 | -1.72% | 3,091 |
| Feb 23, 2026 | 102.95 | 102.95 | 97.60 | 98.70 | 98.70 | -1.50% | 6,686 |
| Feb 20, 2026 | 98.25 | 103.65 | 98.25 | 100.20 | 100.20 | 0.05% | 561 |
| Feb 19, 2026 | 102.10 | 104.00 | 100.05 | 100.15 | 100.15 | -1.96% | 4,104 |
| Feb 18, 2026 | 104.40 | 104.40 | 100.55 | 102.15 | 102.15 | 2.46% | 3,277 |
| Feb 17, 2026 | 97.00 | 100.50 | 97.00 | 99.70 | 99.70 | 2.84% | 2,250 |
| Feb 16, 2026 | 102.00 | 102.00 | 95.30 | 96.95 | 96.95 | -2.22% | 2,827 |
| Feb 13, 2026 | 103.70 | 103.70 | 98.20 | 99.15 | 99.15 | -2.60% | 3,350 |
| Feb 12, 2026 | 104.85 | 104.85 | 101.45 | 101.80 | 101.80 | -2.68% | 3,226 |
| Feb 11, 2026 | 108.10 | 108.30 | 102.00 | 104.60 | 104.60 | -3.24% | 8,919 |
| Feb 10, 2026 | 109.05 | 110.50 | 107.45 | 108.10 | 108.10 | -0.87% | 5,360 |
| Feb 9, 2026 | 109.95 | 110.50 | 108.30 | 109.05 | 109.05 | 1.21% | 17,151 |
| Feb 6, 2026 | 112.95 | 112.95 | 107.05 | 107.75 | 107.75 | -0.42% | 10,520 |
| Feb 5, 2026 | 115.00 | 115.00 | 107.95 | 108.20 | 108.20 | -6.24% | 16,998 |
| Feb 4, 2026 | 110.00 | 118.00 | 109.00 | 115.40 | 115.40 | 3.87% | 106,561 |
| Feb 3, 2026 | 106.70 | 112.85 | 105.15 | 111.10 | 111.10 | 4.12% | 16,260 |
| Feb 2, 2026 | 105.00 | 108.00 | 103.00 | 106.70 | 106.70 | - | 12,521 |
| Feb 1, 2026 | 105.20 | 107.85 | 105.20 | 106.70 | 106.70 | -1.07% | 8,591 |
| Jan 30, 2026 | 98.50 | 109.00 | 98.50 | 107.85 | 107.85 | 2.52% | 17,193 |
| Jan 29, 2026 | 95.20 | 107.00 | 94.00 | 105.20 | 105.20 | 13.42% | 18,580 |
| Jan 28, 2026 | 93.05 | 97.90 | 90.05 | 92.75 | 92.75 | 0.43% | 4,524 |
| Jan 27, 2026 | 93.55 | 96.70 | 92.05 | 92.35 | 92.35 | -1.28% | 3,334 |
| Jan 23, 2026 | 95.65 | 98.80 | 92.20 | 93.55 | 93.55 | -2.20% | 2,943 |
| Jan 22, 2026 | 95.00 | 97.95 | 95.00 | 95.65 | 95.65 | 1.59% | 1,783 |
| Jan 21, 2026 | 97.10 | 98.95 | 92.75 | 94.15 | 94.15 | -5.76% | 5,205 |
| Jan 20, 2026 | 99.85 | 101.00 | 97.40 | 99.90 | 99.90 | - | 4,540 |
| Jan 19, 2026 | 105.80 | 105.80 | 98.20 | 99.90 | 99.90 | -3.01% | 2,538 |
| Jan 16, 2026 | 99.05 | 103.75 | 99.05 | 103.00 | 103.00 | 3.99% | 3,535 |
| Jan 14, 2026 | 102.80 | 102.80 | 97.65 | 99.05 | 99.05 | -3.65% | 7,588 |
| Jan 13, 2026 | 101.60 | 103.95 | 101.60 | 102.80 | 102.80 | -1.15% | 3,132 |
| Jan 12, 2026 | 103.20 | 104.00 | 100.15 | 104.00 | 104.00 | 0.87% | 4,343 |
| Jan 9, 2026 | 105.70 | 107.00 | 103.00 | 103.10 | 103.10 | -2.51% | 5,945 |
| Jan 8, 2026 | 102.00 | 107.00 | 102.00 | 105.75 | 105.75 | 0.91% | 7,670 |
| Jan 7, 2026 | 101.15 | 105.00 | 101.15 | 104.80 | 104.80 | 0.67% | 9,162 |
| Jan 6, 2026 | 105.00 | 105.00 | 97.70 | 104.10 | 104.10 | 1.46% | 16,310 |
| Jan 5, 2026 | 102.70 | 104.85 | 102.00 | 102.60 | 102.60 | -0.10% | 5,616 |
| Jan 2, 2026 | 105.00 | 105.00 | 99.65 | 102.70 | 102.70 | 1.58% | 3,728 |
| Jan 1, 2026 | 101.50 | 101.95 | 100.00 | 101.10 | 101.10 | -0.39% | 5,992 |
| Dec 31, 2025 | 102.50 | 102.50 | 100.75 | 101.50 | 101.50 | 2.46% | 1,946 |
| Dec 30, 2025 | 99.50 | 102.95 | 98.50 | 99.06 | 99.06 | -0.90% | 5,625 |
| Dec 29, 2025 | 99.00 | 101.20 | 97.10 | 99.96 | 99.96 | 1.51% | 5,137 |
| Dec 26, 2025 | 100.01 | 100.90 | 97.12 | 98.47 | 98.47 | -3.83% | 2,833 |
| Dec 24, 2025 | 100.50 | 102.39 | 100.00 | 102.39 | 102.39 | 1.91% | 3,620 |
| Dec 23, 2025 | 98.51 | 101.99 | 98.51 | 100.47 | 100.47 | 0.22% | 5,760 |
| Dec 22, 2025 | 104.00 | 104.00 | 98.12 | 100.25 | 100.25 | -0.07% | 1,981 |
| Dec 19, 2025 | 104.98 | 104.98 | 100.00 | 100.32 | 100.32 | -0.31% | 1,514 |
| Dec 18, 2025 | 102.55 | 105.55 | 100.63 | 100.63 | 100.63 | -2.73% | 1,822 |
| Dec 17, 2025 | 106.00 | 106.45 | 103.26 | 103.45 | 103.45 | -1.49% | 6,138 |
| Dec 16, 2025 | 104.00 | 106.50 | 102.30 | 105.02 | 105.02 | 0.78% | 24,680 |
| Dec 15, 2025 | 98.64 | 105.00 | 98.64 | 104.21 | 104.21 | 5.65% | 23,376 |
| Dec 12, 2025 | 97.20 | 101.89 | 97.00 | 98.64 | 98.64 | 3.00% | 10,274 |
| Dec 11, 2025 | 93.90 | 96.62 | 93.90 | 95.77 | 95.77 | 3.20% | 1,262 |
| Dec 10, 2025 | 98.80 | 98.80 | 91.33 | 92.80 | 92.80 | -3.68% | 3,977 |
| Dec 9, 2025 | 94.00 | 96.67 | 90.30 | 96.35 | 96.35 | 1.53% | 5,611 |
| Dec 8, 2025 | 100.51 | 100.51 | 94.00 | 94.90 | 94.90 | -6.84% | 34,244 |
| Dec 5, 2025 | 98.84 | 103.88 | 97.01 | 101.87 | 101.87 | 3.07% | 14,918 |
| Dec 4, 2025 | 100.70 | 100.70 | 97.00 | 98.84 | 98.84 | 0.61% | 15,862 |
| Dec 3, 2025 | 99.80 | 99.80 | 94.65 | 98.24 | 98.24 | -0.52% | 16,709 |
| Dec 2, 2025 | 96.00 | 98.75 | 96.00 | 98.75 | 98.75 | -0.01% | 106 |
| Dec 1, 2025 | 95.51 | 98.99 | 95.21 | 98.76 | 98.76 | 3.40% | 15,686 |
| Nov 28, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | -2.64% | 600 |
| Nov 27, 2025 | 98.10 | 98.10 | 96.00 | 98.10 | 98.10 | - | 3,048 |
| Nov 26, 2025 | 93.17 | 100.00 | 93.02 | 98.10 | 98.10 | 0.98% | 7,626 |
| Nov 25, 2025 | 91.00 | 97.69 | 91.00 | 97.15 | 97.15 | 2.80% | 5,346 |
| Nov 24, 2025 | 93.00 | 97.70 | 91.01 | 94.50 | 94.50 | 1.44% | 551 |
| Nov 21, 2025 | 95.00 | 96.85 | 93.00 | 93.16 | 93.16 | -3.20% | 1,950 |
| Nov 20, 2025 | 94.05 | 99.57 | 92.00 | 96.24 | 96.24 | 2.33% | 19,302 |
| Nov 19, 2025 | 91.51 | 94.80 | 91.51 | 94.05 | 94.05 | 1.73% | 7,651 |
| Nov 18, 2025 | 92.35 | 95.00 | 90.00 | 92.45 | 92.45 | -2.27% | 7,405 |
| Nov 17, 2025 | 97.98 | 97.98 | 94.41 | 94.60 | 94.60 | 0.64% | 1,110 |
| Nov 14, 2025 | 90.80 | 94.90 | 90.80 | 94.00 | 94.00 | 3.74% | 9,947 |
| Nov 13, 2025 | 90.90 | 92.70 | 90.01 | 90.61 | 90.61 | -0.21% | 1,168 |
| Nov 12, 2025 | 88.35 | 91.76 | 88.06 | 90.80 | 90.80 | 1.42% | 943 |
| Nov 11, 2025 | 88.93 | 92.80 | 87.01 | 89.53 | 89.53 | 0.67% | 4,178 |
| Nov 10, 2025 | 91.90 | 91.90 | 87.72 | 88.93 | 88.93 | 0.06% | 7,098 |
| Nov 7, 2025 | 93.89 | 93.89 | 87.71 | 88.88 | 88.88 | -2.18% | 7,344 |
| Nov 6, 2025 | 94.90 | 95.00 | 88.36 | 90.86 | 90.86 | -4.26% | 8,771 |
| Nov 4, 2025 | 98.80 | 98.80 | 94.00 | 94.90 | 94.90 | -2.07% | 6,255 |
| Nov 3, 2025 | 98.00 | 101.65 | 88.20 | 96.91 | 96.91 | -1.11% | 34,173 |
| Oct 31, 2025 | 96.88 | 99.00 | 96.88 | 98.00 | 98.00 | 1.16% | 3,854 |
| Oct 30, 2025 | 96.50 | 98.55 | 96.50 | 96.88 | 96.88 | -0.65% | 3,086 |
| Oct 29, 2025 | 98.60 | 98.60 | 95.02 | 97.51 | 97.51 | -0.20% | 8,753 |
| Oct 28, 2025 | 98.60 | 98.60 | 95.15 | 97.71 | 97.71 | 0.43% | 4,800 |
| Oct 27, 2025 | 97.00 | 98.60 | 95.00 | 97.29 | 97.29 | 0.50% | 3,175 |
| Oct 24, 2025 | 98.00 | 98.00 | 95.40 | 96.81 | 96.81 | 0.43% | 1,382 |
| Oct 23, 2025 | 99.00 | 99.00 | 95.03 | 96.40 | 96.40 | -0.94% | 1,786 |
| Oct 21, 2025 | 95.40 | 101.00 | 95.40 | 97.31 | 97.31 | 1.36% | 838 |
| Oct 20, 2025 | 94.09 | 98.50 | 94.09 | 96.00 | 96.00 | 2.03% | 7,557 |
| Oct 17, 2025 | 94.86 | 95.94 | 92.00 | 94.09 | 94.09 | 0.19% | 5,315 |
| Oct 16, 2025 | 94.00 | 96.00 | 92.75 | 93.91 | 93.91 | 0.07% | 3,781 |
| Oct 15, 2025 | 93.00 | 96.48 | 91.50 | 93.84 | 93.84 | 0.64% | 6,587 |
| Oct 14, 2025 | 96.50 | 98.80 | 92.60 | 93.24 | 93.24 | -3.35% | 6,251 |