Price Data Selection & Download
Resonance Specialties Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4262 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Resonance Specialties share price chart.
Share Price All Time High
₹254.95
September 14, 2021
BSE Exchange
Share Price All Time Low
₹4.57
November 21, 2008
BSE Exchange
Highest Volume Trading Day
5,252,358
September 30, 2020 • ₹44.75
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
RESONANCE daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹168.45 | ₹172.00 | ₹162.00 | ₹169.55 | 8,703 |
| 2026-09-17 | ₹154.35 | ₹164.60 | ₹154.25 | ₹164.60 | 16,461 |
| 2026-09-16 | ₹155.35 | ₹160.00 | ₹151.30 | ₹156.80 | 13,605 |
| 2026-09-15 | ₹159.15 | ₹168.00 | ₹158.90 | ₹159.00 | 18,526 |
| 2026-09-11 | ₹174.95 | ₹174.95 | ₹165.10 | ₹167.25 | 9,712 |
| 2026-09-10 | ₹170.00 | ₹174.00 | ₹164.00 | ₹171.25 | 12,678 |
| 2026-09-09 | ₹175.50 | ₹177.90 | ₹168.00 | ₹169.40 | 16,778 |
| 2026-09-08 | ₹175.00 | ₹177.50 | ₹171.35 | ₹175.05 | 32,437 |
| 2026-09-07 | ₹166.00 | ₹169.45 | ₹166.00 | ₹169.45 | 32,676 |
| 2026-09-04 | ₹157.00 | ₹162.00 | ₹156.10 | ₹161.40 | 9,307 |
| 2026-09-03 | ₹167.40 | ₹167.40 | ₹154.55 | ₹157.10 | 13,451 |
| 2026-09-02 | ₹160.00 | ₹165.00 | ₹155.00 | ₹162.05 | 20,578 |
| 2026-09-01 | ₹163.00 | ₹167.00 | ₹156.40 | ₹157.70 | 16,326 |
| 2026-08-31 | ₹164.90 | ₹168.75 | ₹157.05 | ₹164.60 | 14,207 |
| 2026-08-28 | ₹165.00 | ₹166.00 | ₹157.15 | ₹163.05 | 18,779 |
| 2026-08-27 | ₹167.30 | ₹168.70 | ₹156.70 | ₹164.45 | 18,964 |
| 2026-08-26 | ₹170.00 | ₹172.00 | ₹164.00 | ₹164.90 | 10,972 |
| 2026-08-25 | ₹169.40 | ₹170.95 | ₹161.80 | ₹167.80 | 28,664 |
| 2026-08-24 | ₹168.80 | ₹172.30 | ₹160.00 | ₹170.30 | 36,690 |
| 2026-08-21 | ₹165.50 | ₹173.85 | ₹162.00 | ₹164.10 | 22,566 |
| 2026-08-20 | ₹180.00 | ₹184.00 | ₹168.75 | ₹169.30 | 30,594 |
| 2026-08-19 | ₹169.00 | ₹178.50 | ₹169.00 | ₹177.60 | 41,753 |
| 2026-08-18 | ₹174.00 | ₹177.00 | ₹167.35 | ₹170.00 | 14,660 |
| 2026-08-17 | ₹169.00 | ₹174.00 | ₹165.00 | ₹173.05 | 23,545 |
| 2026-08-14 | ₹177.00 | ₹177.00 | ₹169.05 | ₹170.00 | 11,522 |
| 2026-08-13 | ₹166.05 | ₹177.45 | ₹164.10 | ₹174.60 | 40,918 |
| 2026-08-12 | ₹188.50 | ₹188.50 | ₹172.70 | ₹172.70 | 31,327 |
| 2026-08-11 | ₹179.00 | ₹186.00 | ₹174.00 | ₹181.75 | 44,115 |
| 2026-08-10 | ₹175.00 | ₹178.10 | ₹174.90 | ₹178.10 | 51,358 |
| 2026-08-07 | ₹175.00 | ₹175.00 | ₹161.65 | ₹169.65 | 90,708 |
| 2026-08-06 | ₹170.15 | ₹170.15 | ₹170.15 | ₹170.15 | 26,389 |
| 2026-08-05 | ₹162.05 | ₹162.05 | ₹162.05 | ₹162.05 | 15,720 |
| 2026-08-04 | ₹150.85 | ₹154.35 | ₹147.20 | ₹154.35 | 40,819 |
| 2026-08-03 | ₹144.50 | ₹148.90 | ₹142.00 | ₹147.00 | 25,734 |
| 2026-07-31 | ₹140.50 | ₹144.50 | ₹140.50 | ₹143.80 | 5,668 |
| 2026-07-30 | ₹143.75 | ₹149.00 | ₹138.00 | ₹138.90 | 5,247 |
| 2026-07-29 | ₹144.80 | ₹147.85 | ₹137.80 | ₹143.75 | 9,647 |
| 2026-07-28 | ₹147.00 | ₹148.80 | ₹144.70 | ₹144.80 | 9,780 |
| 2026-07-27 | ₹146.00 | ₹150.65 | ₹146.00 | ₹149.15 | 34,102 |
| 2026-07-24 | ₹141.00 | ₹145.00 | ₹135.10 | ₹143.50 | 15,714 |
| 2026-07-23 | ₹135.95 | ₹142.00 | ₹135.95 | ₹139.80 | 14,747 |
| 2026-07-22 | ₹136.25 | ₹136.25 | ₹132.05 | ₹135.45 | 9,287 |
| 2026-07-21 | ₹136.20 | ₹136.70 | ₹132.65 | ₹136.25 | 3,542 |
| 2026-07-20 | ₹131.00 | ₹137.00 | ₹130.25 | ₹136.25 | 11,090 |
| 2026-07-17 | ₹135.85 | ₹135.85 | ₹130.50 | ₹130.60 | 3,346 |
| 2026-07-16 | ₹133.00 | ₹136.50 | ₹130.30 | ₹131.10 | 10,442 |
| 2026-07-15 | ₹138.35 | ₹138.35 | ₹130.25 | ₹134.00 | 7,086 |
| 2026-07-14 | ₹132.55 | ₹138.50 | ₹132.55 | ₹135.60 | 5,284 |
| 2026-07-13 | ₹132.75 | ₹134.00 | ₹129.70 | ₹132.55 | 6,367 |
| 2026-07-10 | ₹134.10 | ₹139.95 | ₹130.50 | ₹134.75 | 2,760 |
| 2026-07-09 | ₹134.75 | ₹135.00 | ₹131.00 | ₹134.75 | 3,798 |
| 2026-07-08 | ₹136.00 | ₹136.00 | ₹129.00 | ₹129.50 | 4,853 |
| 2026-07-07 | ₹137.50 | ₹137.50 | ₹132.05 | ₹132.55 | 7,466 |
| 2026-07-06 | ₹136.25 | ₹142.50 | ₹134.00 | ₹139.00 | 8,787 |
| 2026-07-03 | ₹137.10 | ₹141.00 | ₹131.00 | ₹136.25 | 12,277 |
| 2026-07-02 | ₹137.00 | ₹138.80 | ₹136.05 | ₹137.30 | 4,063 |
| 2026-07-01 | ₹140.40 | ₹142.00 | ₹135.10 | ₹137.95 | 9,215 |
| 2026-06-30 | ₹146.00 | ₹146.00 | ₹136.20 | ₹139.70 | 11,955 |
| 2026-06-29 | ₹138.75 | ₹148.00 | ₹135.50 | ₹146.60 | 45,875 |
| 2026-06-25 | ₹139.40 | ₹142.75 | ₹136.35 | ₹139.40 | 23,673 |
| 2026-06-24 | ₹135.00 | ₹140.00 | ₹133.00 | ₹138.55 | 15,709 |
| 2026-06-23 | ₹137.90 | ₹137.90 | ₹132.00 | ₹133.30 | 8,398 |
| 2026-06-22 | ₹140.05 | ₹140.80 | ₹132.00 | ₹134.90 | 22,657 |
| 2026-06-19 | ₹136.05 | ₹140.00 | ₹136.05 | ₹138.45 | 16,925 |
| 2026-06-18 | ₹144.00 | ₹147.45 | ₹136.00 | ₹139.85 | 39,158 |
| 2026-06-17 | ₹138.80 | ₹143.85 | ₹137.80 | ₹142.15 | 68,061 |
| 2026-06-16 | ₹131.80 | ₹138.00 | ₹131.80 | ₹136.40 | 23,862 |
| 2026-06-15 | ₹130.65 | ₹136.00 | ₹130.65 | ₹131.40 | 6,827 |
| 2026-06-12 | ₹131.00 | ₹134.70 | ₹127.55 | ₹131.80 | 13,513 |
| 2026-06-11 | ₹133.00 | ₹134.90 | ₹130.55 | ₹131.35 | 11,301 |
| 2026-06-10 | ₹136.55 | ₹140.00 | ₹133.60 | ₹134.60 | 39,944 |
| 2026-06-09 | ₹125.25 | ₹131.80 | ₹124.20 | ₹131.20 | 15,535 |
| 2026-06-08 | ₹124.40 | ₹133.00 | ₹123.10 | ₹124.70 | 23,465 |
| 2026-06-05 | ₹128.30 | ₹131.25 | ₹126.00 | ₹129.05 | 8,980 |
| 2026-06-04 | ₹124.10 | ₹129.00 | ₹124.00 | ₹126.00 | 13,277 |
| 2026-06-03 | ₹130.05 | ₹133.00 | ₹127.00 | ₹128.50 | 9,774 |
| 2026-06-02 | ₹133.00 | ₹140.00 | ₹130.05 | ₹131.80 | 28,091 |
| 2026-06-01 | ₹129.00 | ₹133.80 | ₹124.05 | ₹132.90 | 32,787 |
| 2026-05-29 | ₹122.52 | ₹128.77 | ₹120.05 | ₹126.28 | 13,524 |
| 2026-05-27 | ₹125.90 | ₹128.84 | ₹122.01 | ₹122.88 | 14,809 |
| 2026-05-26 | ₹129.89 | ₹130.98 | ₹120.11 | ₹125.90 | 27,104 |
| 2026-05-25 | ₹129.18 | ₹131.00 | ₹127.04 | ₹127.48 | 11,530 |
| 2026-05-22 | ₹131.65 | ₹134.99 | ₹127.10 | ₹127.89 | 17,343 |
| 2026-05-21 | ₹134.00 | ₹139.80 | ₹130.50 | ₹131.36 | 24,611 |
| 2026-05-20 | ₹129.80 | ₹142.90 | ₹124.11 | ₹133.37 | 171,100 |
| 2026-05-19 | ₹113.20 | ₹128.00 | ₹113.20 | ₹126.40 | 110,850 |
| 2026-05-18 | ₹119.00 | ₹120.68 | ₹111.21 | ₹115.22 | 37,141 |
| 2026-05-15 | ₹121.40 | ₹121.40 | ₹115.00 | ₹119.53 | 122,980 |
| 2026-05-14 | ₹109.50 | ₹120.49 | ₹109.50 | ₹117.00 | 212,579 |
| 2026-05-13 | ₹108.30 | ₹110.10 | ₹107.71 | ₹109.01 | 8,995 |
| 2026-05-12 | ₹111.97 | ₹113.00 | ₹107.03 | ₹108.29 | 16,278 |
| 2026-05-11 | ₹110.90 | ₹113.50 | ₹108.70 | ₹111.96 | 19,626 |
| 2026-05-08 | ₹106.89 | ₹109.90 | ₹105.02 | ₹108.73 | 37,437 |
| 2026-05-07 | ₹103.51 | ₹110.00 | ₹103.45 | ₹107.16 | 15,216 |
| 2026-05-06 | ₹99.82 | ₹104.75 | ₹99.82 | ₹102.40 | 5,836 |
| 2026-05-05 | ₹104.76 | ₹104.76 | ₹99.75 | ₹99.91 | 6,930 |
| 2026-05-04 | ₹100.00 | ₹104.99 | ₹100.00 | ₹102.95 | 18,220 |
| 2026-04-30 | ₹96.12 | ₹100.00 | ₹96.00 | ₹99.91 | 3,395 |
| 2026-04-29 | ₹98.75 | ₹98.96 | ₹96.42 | ₹98.77 | 1,339 |
| 2026-04-28 | ₹96.10 | ₹100.00 | ₹95.13 | ₹98.96 | 6,848 |
| 2026-04-27 | ₹100.00 | ₹100.99 | ₹96.26 | ₹96.96 | 2,986 |
| 2026-04-24 | ₹97.16 | ₹100.00 | ₹97.00 | ₹97.48 | 4,246 |
| 2026-04-23 | ₹99.00 | ₹99.20 | ₹97.15 | ₹98.98 | 1,840 |
| 2026-04-22 | ₹99.90 | ₹99.95 | ₹98.00 | ₹99.33 | 1,683 |
| 2026-04-21 | ₹99.89 | ₹101.00 | ₹98.15 | ₹99.87 | 2,919 |
| 2026-04-20 | ₹99.00 | ₹100.89 | ₹97.20 | ₹99.89 | 1,180 |
| 2026-04-17 | ₹100.00 | ₹100.05 | ₹98.01 | ₹99.00 | 1,258 |
| 2026-04-16 | ₹97.89 | ₹101.99 | ₹96.15 | ₹101.39 | 7,074 |
| 2026-04-15 | ₹90.13 | ₹101.95 | ₹90.13 | ₹97.85 | 7,550 |
| 2026-04-13 | ₹93.50 | ₹93.50 | ₹89.00 | ₹93.00 | 3,549 |
| 2026-04-10 | ₹90.36 | ₹93.00 | ₹90.36 | ₹92.91 | 5,062 |
| 2026-04-09 | ₹88.30 | ₹91.30 | ₹88.30 | ₹90.36 | 6,204 |
| 2026-04-08 | ₹91.90 | ₹91.90 | ₹88.00 | ₹88.38 | 10,611 |
| 2026-04-07 | ₹86.00 | ₹89.88 | ₹85.15 | ₹86.92 | 6,730 |
| 2026-04-06 | ₹85.00 | ₹88.86 | ₹83.57 | ₹86.13 | 2,471 |
| 2026-04-02 | ₹87.29 | ₹87.29 | ₹86.59 | ₹86.59 | 3,107 |
| 2026-04-01 | ₹82.01 | ₹89.00 | ₹82.01 | ₹87.44 | 2,231 |
| 2026-03-30 | ₹83.28 | ₹87.95 | ₹77.00 | ₹77.93 | 7,385 |
| 2026-03-27 | ₹89.89 | ₹91.88 | ₹82.30 | ₹83.69 | 28,030 |
| 2026-03-25 | ₹91.85 | ₹93.59 | ₹89.00 | ₹89.85 | 20,401 |
| 2026-03-24 | ₹88.00 | ₹92.57 | ₹87.67 | ₹91.78 | 9,254 |
| 2026-03-23 | ₹88.00 | ₹99.00 | ₹87.50 | ₹87.67 | 4,564 |
| 2026-03-20 | ₹90.99 | ₹90.99 | ₹87.00 | ₹87.29 | 9,052 |
| 2026-03-19 | ₹89.05 | ₹90.00 | ₹88.00 | ₹88.29 | 2,890 |
| 2026-03-18 | ₹90.00 | ₹93.00 | ₹88.46 | ₹89.96 | 5,061 |
| 2026-03-17 | ₹88.35 | ₹92.99 | ₹88.00 | ₹90.70 | 12,127 |
| 2026-03-16 | ₹91.50 | ₹94.54 | ₹89.00 | ₹90.08 | 4,024 |
| 2026-03-13 | ₹95.80 | ₹95.80 | ₹91.06 | ₹91.11 | 3,425 |
| 2026-03-12 | ₹92.12 | ₹94.80 | ₹90.10 | ₹90.90 | 1,600 |
| 2026-03-11 | ₹91.72 | ₹93.01 | ₹88.73 | ₹91.67 | 18,534 |
| 2026-03-10 | ₹97.99 | ₹97.99 | ₹93.70 | ₹93.72 | 553 |
| 2026-03-09 | ₹95.99 | ₹95.99 | ₹90.00 | ₹93.65 | 4,563 |
| 2026-03-06 | ₹93.25 | ₹100.00 | ₹93.00 | ₹97.60 | 10,214 |
| 2026-03-05 | ₹98.55 | ₹98.55 | ₹91.60 | ₹92.69 | 5,802 |
| 2026-03-04 | ₹93.00 | ₹95.79 | ₹90.45 | ₹95.05 | 2,734 |
| 2026-03-02 | ₹91.85 | ₹98.70 | ₹91.85 | ₹93.77 | 13,920 |
| 2026-02-27 | ₹97.15 | ₹98.65 | ₹97.00 | ₹97.60 | 1,183 |
| 2026-02-26 | ₹97.00 | ₹101.00 | ₹97.00 | ₹100.60 | 2,674 |
| 2026-02-25 | ₹95.15 | ₹99.90 | ₹95.15 | ₹99.40 | 3,675 |
| 2026-02-24 | ₹101.45 | ₹101.45 | ₹97.00 | ₹97.00 | 3,091 |
| 2026-02-23 | ₹102.95 | ₹102.95 | ₹97.60 | ₹98.70 | 6,686 |
| 2026-02-20 | ₹98.25 | ₹103.65 | ₹98.25 | ₹100.20 | 561 |
| 2026-02-19 | ₹102.10 | ₹104.00 | ₹100.05 | ₹100.15 | 4,104 |
| 2026-02-18 | ₹104.40 | ₹104.40 | ₹100.55 | ₹102.15 | 3,277 |
| 2026-02-17 | ₹97.00 | ₹100.50 | ₹97.00 | ₹99.70 | 2,250 |
| 2026-02-16 | ₹102.00 | ₹102.00 | ₹95.30 | ₹96.95 | 2,827 |
| 2026-02-13 | ₹103.70 | ₹103.70 | ₹98.20 | ₹99.15 | 3,350 |
| 2026-02-12 | ₹104.85 | ₹104.85 | ₹101.45 | ₹101.80 | 3,226 |
| 2026-02-11 | ₹108.10 | ₹108.30 | ₹102.00 | ₹104.60 | 8,919 |
| 2026-02-10 | ₹109.05 | ₹110.50 | ₹107.45 | ₹108.10 | 5,360 |
| 2026-02-09 | ₹109.95 | ₹110.50 | ₹108.30 | ₹109.05 | 17,151 |
| 2026-02-06 | ₹112.95 | ₹112.95 | ₹107.05 | ₹107.75 | 10,520 |
| 2026-02-05 | ₹115.00 | ₹115.00 | ₹107.95 | ₹108.20 | 16,998 |
| 2026-02-04 | ₹110.00 | ₹118.00 | ₹109.00 | ₹115.40 | 106,561 |
| 2026-02-03 | ₹106.70 | ₹112.85 | ₹105.15 | ₹111.10 | 16,260 |
| 2026-02-02 | ₹105.00 | ₹108.00 | ₹103.00 | ₹106.70 | 12,521 |
| 2026-02-01 | ₹105.20 | ₹107.85 | ₹105.20 | ₹106.70 | 8,591 |
| 2026-01-30 | ₹98.50 | ₹109.00 | ₹98.50 | ₹107.85 | 17,193 |
| 2026-01-29 | ₹95.20 | ₹107.00 | ₹94.00 | ₹105.20 | 18,580 |
| 2026-01-28 | ₹93.05 | ₹97.90 | ₹90.05 | ₹92.75 | 4,524 |
| 2026-01-27 | ₹93.55 | ₹96.70 | ₹92.05 | ₹92.35 | 3,334 |
| 2026-01-23 | ₹95.65 | ₹98.80 | ₹92.20 | ₹93.55 | 2,943 |
| 2026-01-22 | ₹95.00 | ₹97.95 | ₹95.00 | ₹95.65 | 1,783 |
| 2026-01-21 | ₹97.10 | ₹98.95 | ₹92.75 | ₹94.15 | 5,205 |
| 2026-01-20 | ₹99.85 | ₹101.00 | ₹97.40 | ₹99.90 | 4,540 |
| 2026-01-19 | ₹105.80 | ₹105.80 | ₹98.20 | ₹99.90 | 2,538 |
| 2026-01-16 | ₹99.05 | ₹103.75 | ₹99.05 | ₹103.00 | 3,535 |
| 2026-01-14 | ₹102.80 | ₹102.80 | ₹97.65 | ₹99.05 | 7,588 |
| 2026-01-13 | ₹101.60 | ₹103.95 | ₹101.60 | ₹102.80 | 3,132 |
| 2026-01-12 | ₹103.20 | ₹104.00 | ₹100.15 | ₹104.00 | 4,343 |
| 2026-01-09 | ₹105.70 | ₹107.00 | ₹103.00 | ₹103.10 | 5,945 |
| 2026-01-08 | ₹102.00 | ₹107.00 | ₹102.00 | ₹105.75 | 7,670 |
| 2026-01-07 | ₹101.15 | ₹105.00 | ₹101.15 | ₹104.80 | 9,162 |
| 2026-01-06 | ₹105.00 | ₹105.00 | ₹97.70 | ₹104.10 | 16,310 |
| 2026-01-05 | ₹102.70 | ₹104.85 | ₹102.00 | ₹102.60 | 5,616 |
| 2026-01-02 | ₹105.00 | ₹105.00 | ₹99.65 | ₹102.70 | 3,728 |
| 2026-01-01 | ₹101.50 | ₹101.95 | ₹100.00 | ₹101.10 | 5,992 |
Resonance Specialties Share Price Performance Analysis (Jan 2008 - Sep 2026)
RESONANCE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+67.71%
₹101.10 → ₹169.55
Year to Date
Price Volatility
22.46%
Medium Volatility
Year to Date
Average Daily Volume
17,274
Year to Date Average
BSE Exchange
Resonance Specialties Share Price History – Frequently Asked Questions
Common questions about RESONANCE historical data and records. Review RESONANCE P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Resonance Specialties (RESONANCE)?
The all-time high share price of Resonance Specialties was ₹254.95 recorded on September 14, 2021 on the BSE exchange.
What is the all-time low share price of Resonance Specialties (RESONANCE)?
The all-time low share price of Resonance Specialties was ₹4.57 recorded on November 21, 2008 on the BSE exchange.
How can I download RESONANCE historical share price data?
You can download Resonance Specialties historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RESONANCE shares?
The highest trading volume day for Resonance Specialties was 5,252,358 shares traded on September 30, 2020 on the BSE exchange, with share price at ₹44.75.