Stock listing
BSE:RESONANCE Resonance Specialties Limited Share Price
Follow Resonance Specialties Limited into a list and get an email when it puts out news.
Share price · BSE:RESONANCE
₹235.05 INR +14.05 (+6.4%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹221.25 – ₹243.00 INRNov 2, 2026
- Volume
- 142,297 sharesNov 2, 2026
- 52-week range
- ₹77.00 – ₹243.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹5.99M INRMedian day 19,031 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:RESONANCE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹235.05 | +14.05 | +6.4% | ₹221.25 | ₹243.00 | ₹221.25 | 142,297 | |
| ₹221.00 | +20.50 | +10.2% | ₹201.50 | ₹234.45 | ₹182.00 | 325,469 | |
| ₹200.50 | +8.05 | +4.2% | ₹196.15 | ₹207.00 | ₹196.15 | 51,333 | |
| ₹192.45 | +18.55 | +10.7% | ₹175.00 | ₹194.90 | ₹175.00 | 62,521 | |
| ₹173.90 | +3.40 | +2.0% | ₹171.00 | ₹177.95 | ₹166.00 | 8,918 | |
| ₹170.50 | +5.00 | +3.0% | ₹165.00 | ₹173.80 | ₹157.60 | 17,524 | |
| ₹165.50 | -11.45 | -6.5% | ₹180.00 | ₹180.00 | ₹153.20 | 41,511 | |
| ₹176.95 | -3.05 | -1.7% | ₹180.00 | ₹185.90 | ₹174.00 | 13,962 | |
| ₹180.00 | -9.95 | -5.2% | ₹195.00 | ₹195.00 | ₹176.05 | 13,800 | |
| ₹189.95 | -8.35 | -4.2% | ₹200.00 | ₹208.80 | ₹187.00 | 21,589 | |
| ₹198.30 | +7.45 | +3.9% | ₹190.85 | ₹199.00 | ₹187.65 | 16,729 | |
| ₹190.85 | +3.05 | +1.6% | ₹188.10 | ₹196.00 | ₹184.00 | 21,773 | |
| ₹187.80 | -8.40 | -4.3% | ₹196.05 | ₹209.95 | ₹185.05 | 75,426 | |
| ₹196.20 | +16.35 | +9.1% | ₹184.40 | ₹209.85 | ₹180.05 | 49,226 | |
| ₹179.85 | +4.95 | +2.8% | ₹181.20 | ₹186.90 | ₹173.00 | 10,224 | |
| ₹174.90 | -5.90 | -3.3% | ₹181.00 | ₹189.75 | ₹173.25 | 10,334 | |
| ₹180.80 | -5.20 | -2.8% | ₹186.00 | ₹191.95 | ₹180.00 | 4,037 | |
| ₹186.00 | -4.00 | -2.1% | ₹190.00 | ₹190.00 | ₹184.80 | 5,745 | |
| ₹190.00 | +2.30 | +1.2% | ₹186.80 | ₹192.00 | ₹184.05 | 5,763 | |
| ₹187.70 | -9.35 | -4.7% | ₹198.00 | ₹200.00 | ₹187.25 | 19,031 | |
| ₹197.05 | +6.10 | +3.2% | ₹190.95 | ₹200.00 | ₹183.00 | 23,212 | |
| ₹190.95 | +5.05 | +2.7% | ₹185.90 | ₹194.95 | ₹179.25 | 12,642 | |
| ₹185.90 | -5.70 | -3.0% | ₹192.00 | ₹195.00 | ₹183.15 | 8,517 | |
| ₹191.60 | -0.15 | -0.1% | ₹201.00 | ₹201.30 | ₹190.40 | 27,025 | |
| ₹191.75 | +9.10 | +5.0% | ₹182.00 | ₹191.75 | ₹182.00 | 39,894 | |
| ₹182.65 | +7.65 | +4.4% | ₹183.75 | ₹183.75 | ₹178.20 | 51,527 | |
| ₹175.00 | +8.30 | +5.0% | ₹168.35 | ₹175.00 | ₹164.90 | 41,925 | |
| ₹166.70 | -4.30 | -2.5% | ₹171.55 | ₹173.45 | ₹163.50 | 15,964 | |
| ₹171.00 | +1.45 | +0.9% | ₹171.90 | ₹173.00 | ₹166.00 | 6,786 | |
| ₹169.55 | +4.95 | +3.0% | ₹168.45 | ₹172.00 | ₹162.00 | 8,703 | |
| ₹164.60 | +7.80 | +5.0% | ₹154.35 | ₹164.60 | ₹154.25 | 16,461 | |
| ₹156.80 | -2.20 | -1.4% | ₹155.35 | ₹160.00 | ₹151.30 | 13,605 | |
| ₹159.00 | -8.25 | -4.9% | ₹159.15 | ₹168.00 | ₹158.90 | 18,526 | |
| ₹167.25 | -4.00 | -2.3% | ₹174.95 | ₹174.95 | ₹165.10 | 9,712 | |
| ₹171.25 | +1.85 | +1.1% | ₹170.00 | ₹174.00 | ₹164.00 | 12,678 | |
| ₹169.40 | -5.65 | -3.2% | ₹175.50 | ₹177.90 | ₹168.00 | 16,778 | |
| ₹175.05 | +5.60 | +3.3% | ₹175.00 | ₹177.50 | ₹171.35 | 32,437 | |
| ₹169.45 | +8.05 | +5.0% | ₹166.00 | ₹169.45 | ₹166.00 | 38,588 | |
| ₹161.40 | +4.30 | +2.7% | ₹157.00 | ₹162.00 | ₹156.10 | 9,307 | |
| ₹157.10 | -4.95 | -3.1% | ₹167.40 | ₹167.40 | ₹154.55 | 13,451 | |
| ₹162.05 | +4.35 | +2.8% | ₹160.00 | ₹165.00 | ₹155.00 | 20,578 | |
| ₹157.70 | -6.90 | -4.2% | ₹163.00 | ₹167.00 | ₹156.40 | 16,326 | |
| ₹164.60 | +1.55 | +1.0% | ₹164.90 | ₹168.75 | ₹157.05 | 14,207 | |
| ₹163.05 | -1.40 | -0.9% | ₹165.00 | ₹166.00 | ₹157.15 | 18,779 | |
| ₹164.45 | -0.45 | -0.3% | ₹167.30 | ₹168.70 | ₹156.70 | 18,964 | |
| ₹164.90 | -2.90 | -1.7% | ₹170.00 | ₹172.00 | ₹164.00 | 10,972 | |
| ₹167.80 | -2.50 | -1.5% | ₹169.40 | ₹170.95 | ₹161.80 | 28,664 | |
| ₹170.30 | +6.20 | +3.8% | ₹168.80 | ₹172.30 | ₹160.00 | 36,690 | |
| ₹164.10 | -5.20 | -3.1% | ₹165.50 | ₹173.85 | ₹162.00 | 22,566 | |
| ₹169.30 | -8.30 | -4.7% | ₹180.00 | ₹184.00 | ₹168.75 | 30,594 | |
| ₹177.60 | +7.60 | +4.5% | ₹169.00 | ₹178.50 | ₹169.00 | 41,753 | |
| ₹170.00 | -3.05 | -1.8% | ₹174.00 | ₹177.00 | ₹167.35 | 14,660 | |
| ₹173.05 | +3.05 | +1.8% | ₹174.00 | ₹174.00 | ₹165.00 | 23,545 | |
| ₹170.00 | -4.60 | -2.6% | ₹177.00 | ₹177.00 | ₹169.05 | 11,522 | |
| ₹174.60 | +1.90 | +1.1% | ₹166.05 | ₹177.45 | ₹164.10 | 40,918 | |
| ₹172.70 | -9.05 | -5.0% | ₹188.50 | ₹188.50 | ₹172.70 | 31,327 | |
| ₹181.75 | +3.65 | +2.0% | ₹179.00 | ₹186.00 | ₹174.00 | 44,115 | |
| ₹178.10 | +8.45 | +5.0% | ₹175.00 | ₹178.10 | ₹174.90 | 51,358 | |
| ₹169.65 | -0.50 | -0.3% | ₹175.00 | ₹175.00 | ₹161.65 | 90,708 | |
| ₹170.15 | +8.10 | +5.0% | ₹170.15 | ₹170.15 | ₹170.15 | 26,389 | |
| ₹162.05 | +7.70 | +5.0% | ₹162.05 | ₹162.05 | ₹162.05 | 15,720 | |
| ₹154.35 | +7.35 | +5.0% | ₹150.85 | ₹154.35 | ₹147.20 | 40,819 | |
| ₹147.00 | +4.40 | +3.1% | ₹144.50 | ₹148.90 | ₹142.00 | 25,734 |
- Ticker
- BSE:RESONANCE
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Unaudited financial results for Q2 H1 fy 2027
Latest news
Unaudited financial results for Q2 H1 fy 2027
Oct 30, 2026
Closed ₹221.00 (+10.2%) on Oct 30, 2026
Board Meeting Outcome for OUTCOME OF BOARD MEETING HELD ON 30.10.2026
Oct 30, 2026
Closed ₹221.00 (+10.2%) on Oct 30, 2026
Board Meeting Intimation for Meeting Of Board Of Directors To Be Held On 30/10/2026 Inter Alia, To Consider And Approve The Unaudited Financial Results For The 2Nd Quarter And Half Year Ended September 30, 2026.
Oct 14, 2026
Closed ₹187.80 (-4.3%) on Oct 14, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹186.00 (-2.1%) on Oct 7, 2026
Resonance Specialties Limited Press Release Sep 21 2026
Sep 21, 2026
Closed ₹171.00 (+0.9%) on Sep 21, 2026
Resonance Specialties Limited Press Release Aug 26 2026
Aug 26, 2026
Closed ₹164.90 (-1.7%) on Aug 26, 2026
Resonance Specialties Limited Press Release Aug 19 2026
Aug 19, 2026
Closed ₹177.60 (+4.5%) on Aug 19, 2026
Resonance Specialties Limited Press Release Aug 17 2026
Aug 17, 2026
Closed ₹170.00 (-1.8%) on Aug 18, 2026
Resonance Specialties Limited Press Release Aug 05 2026
Aug 5, 2026
Closed ₹170.15 (+5.0%) on Aug 6, 2026
Resonance Specialties Limited Press Release Aug 04 2026
Aug 4, 2026
Closed ₹154.35 (+5.0%) on Aug 4, 2026
Resonance Specialties Limited on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 32 in the last 12 months · 61 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Resonance Specialties Limited.