Raconteur Global Resources share price history

BSE: 541703RetailingSmall Cap

RACONTEUR GLOBAL RESOURCES LIMITED · Face value ₹10 · Listed Jul 2018

₹9.66₹0.84 (8.00%)

Share price at the BSE close on 16 Oct 2026. Previous close ₹10.50.

16 Oct: open ₹9.45, high ₹9.66, low ₹9.45

52-week range of traded prices to 16 Oct 2026

₹8.78Low, 7 Sep 2026₹19.20High, 11 Dec 2025

Market cap: ₹10 Cr4,681st largest listed
P/E: Lossover the last 12 months
P/B: 0.56
Dividend yield: Nonein the last 12 months
ROE: −33.2%
Debt to equity: 5.22
Volume, BSE: 4,800

Raconteur Global Resources share price by year, month and day

Closes to 16 Oct 2026; the last month as traded on BSE

Raconteur Global Resources' share price is on record from 31 Jul 2018, when it closed at ₹82.00, to 16 Oct 2026. Its highest close was ₹84.45 on 14 Aug 2018 and its lowest ₹5.94 on 3 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.66	−46.0%	17.50	8.78	17.50	17.90	8.78	7,92,000
2025	17.90	+54.3%	18.00	9.36	12.18	19.20	9.34	17,68,000
2024	11.60	−51.1%	29.00	9.56	24.89	30.35	9.09	44,27,200
2023	23.71	+24.8%	40.50	17.10	17.10	40.50	16.38	19,12,000
2022	19.00	+92.3%	27.90	8.51	9.45	27.90	7.66	5,84,000
2021	9.88	−49.2%	26.80	5.94	22.70	26.80	5.94	2,01,600
2020	19.45	−51.3%	46.00	16.20	40.95	46.00	15.35	3,53,600
2019	39.95	−37.5%	66.20	37.00	66.20	66.20	31.20	7,76,000
2018	63.95	–	84.45	54.50	80.00	86.00	47.00	6,38,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 31 Jul 2018. The 2021 close is its last trade, on 17 Nov 2021.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.66	−1.4%	9.90	10.50	9.20	9,600
Sep 2026	9.80	+6.1%	9.24	11.02	8.78	35,200
Aug 2026	9.24	−23.4%	12.67	12.67	9.23	1,71,200
Jul 2026	12.07	+12.3%	11.28	13.90	11.27	1,02,400
Jun 2026	10.75	−25.9%	15.22	15.22	9.79	2,40,000
May 2026	14.50	−10.2%	15.80	15.99	13.26	24,000
Apr 2026	16.15	+31.8%	13.50	16.50	13.50	24,000
Mar 2026	12.25	−16.1%	13.50	16.49	11.10	91,200
Feb 2026	14.60	−8.8%	15.00	16.50	14.59	40,000
Jan 2026	16.00	−10.6%	17.50	17.90	14.00	54,400
Dec 2025	17.90	+23.4%	13.10	19.20	12.00	2,49,600
Nov 2025	14.50	+13.3%	11.61	15.75	11.61	73,600
Oct 2025	12.80	−1.6%	12.45	15.00	11.50	36,800
Sep 2025	13.01	−1.9%	12.65	14.05	12.10	1,23,200
Aug 2025	13.26	−11.6%	14.25	15.00	13.12	52,800
Jul 2025	15.00	+15.7%	13.45	16.38	13.15	3,08,800
Jun 2025	12.97	+10.4%	12.33	14.17	9.85	2,03,200
May 2025	11.75	+1.6%	12.00	15.30	10.50	2,97,600
Apr 2025	11.57	+1.8%	11.16	11.82	11.15	24,000
Mar 2025	11.36	+3.7%	10.45	11.96	9.34	1,98,400
Feb 2025	10.95	−20.8%	13.55	14.00	10.95	83,200
Jan 2025	13.82	+19.1%	12.18	14.39	12.18	1,16,800
Dec 2024	11.60	−38.9%	19.00	21.00	9.09	12,09,600
Nov 2024	19.00	−8.4%	20.50	24.50	18.15	3,61,600
Oct 2024	20.75	−7.4%	20.43	22.85	19.11	56,000
Sep 2024	22.40	−6.0%	23.00	23.78	21.40	27,200
Aug 2024	23.83	+13.5%	21.10	25.20	19.00	2,32,000
Jul 2024	20.99	−4.2%	21.75	24.40	20.25	33,600
Jun 2024	21.92	−8.7%	23.00	25.90	20.00	1,23,200
May 2024	24.00	+29.0%	22.32	27.95	21.76	5,34,400
Apr 2024	18.60	−21.8%	23.80	26.45	18.50	2,76,800
Mar 2024	23.80	−9.3%	25.31	28.21	22.00	5,69,600
Feb 2024	26.23	−9.6%	29.00	30.35	21.75	9,34,400
Jan 2024	29.00	+22.3%	24.89	29.24	24.89	68,800
Dec 2023	23.71	−6.7%	25.40	26.40	20.50	44,800
Nov 2023	25.42	+24.7%	19.39	26.75	18.41	2,22,400
Oct 2023	20.38	−5.2%	20.62	24.30	19.30	1,42,400
Sep 2023	21.49	+5.2%	19.54	24.10	16.38	7,80,800
Aug 2023	20.43	+11.3%	18.35	28.24	18.11	2,84,800
Jul 2023	18.36	−25.1%	23.28	23.28	18.36	57,600
Jun 2023	24.50	−39.5%	38.48	38.48	24.19	59,200
May 2023	40.50	+6.6%	39.90	40.50	36.02	19,200
Apr 2023	38.00	+54.3%	27.08	39.74	27.08	1,52,000
Mar 2023	24.62	−14.2%	27.27	27.27	22.95	1,07,200
Feb 2023	28.70	+4.9%	28.70	28.70	28.70	3,200
Jan 2023	27.35	+43.9%	17.10	27.35	17.10	38,400
Dec 2022	19.00	−9.5%	23.00	23.00	15.90	49,600
Nov 2022	21.00	−7.3%	23.50	23.50	21.00	11,200
Oct 2022	22.65	−18.8%	25.15	25.15	22.65	6,400
Sep 2022	27.90	0.0%	27.90	27.90	27.90	1,600
Aug 2022	27.90	+17.0%	23.85	27.90	23.85	8,000
Jul 2022	23.85	+20.2%	20.80	23.85	20.75	11,200
Jun 2022	19.85	−9.2%	20.80	20.80	18.85	11,200
May 2022	21.85	+82.5%	12.56	23.29	12.56	1,36,000
Apr 2022	11.97	−5.2%	11.99	11.99	11.40	24,000
Mar 2022	12.62	−10.8%	13.50	13.50	12.62	2,64,000
Feb 2022	14.15	−0.3%	14.15	14.15	14.15	1,600
Jan 2022	14.19	+43.6%	9.45	14.19	7.66	59,200
Nov 2021	9.88	−4.9%	9.88	9.88	9.88	1,600
Sep 2021	10.39	−4.7%	10.36	10.40	9.46	12,800
Aug 2021	10.90	+9.0%	10.50	10.90	9.50	25,600
Jul 2021	10.00	+29.9%	8.45	10.00	8.45	8,000
Jun 2021	7.70	+10.0%	6.30	7.70	6.30	4,800
May 2021	7.00	+12.0%	5.94	7.00	5.94	16,000
Apr 2021	6.25	−20.9%	7.51	7.51	6.04	28,800
Mar 2021	7.90	−50.9%	15.90	15.90	7.90	70,400
Feb 2021	16.10	−9.6%	17.00	17.00	16.10	6,400
Jan 2021	17.80	−8.5%	22.70	26.80	16.45	27,200
Dec 2020	19.45	−3.7%	16.20	24.20	15.35	44,800
Sep 2020	20.20	−36.4%	31.00	31.50	20.20	27,200
Aug 2020	31.75	−0.5%	27.35	38.00	26.60	24,000
Jul 2020	31.90	+5.6%	28.00	35.00	27.60	44,800
Jun 2020	30.20	+2.5%	23.60	30.20	23.60	11,200
Apr 2020	29.45	+13.3%	25.60	30.90	24.50	20,800
Mar 2020	26.00	−35.8%	40.40	40.40	22.95	56,000
Feb 2020	40.50	−7.7%	44.50	46.00	40.50	48,000
Jan 2020	43.90	+9.9%	40.95	44.50	32.80	76,800
Dec 2019	39.95	−11.2%	46.00	46.90	31.20	75,200
Nov 2019	45.00	+13.9%	45.00	45.00	45.00	1,600
Oct 2019	39.50	−12.2%	40.00	40.00	34.00	11,200
Sep 2019	45.00	−3.6%	45.00	45.00	45.00	3,200
Aug 2019	46.70	−11.0%	42.00	54.00	42.00	19,200
Jun 2019	52.50	−2.5%	54.80	55.00	48.00	24,000
May 2019	53.85	−3.0%	55.00	55.00	50.00	27,200
Apr 2019	55.50	−0.9%	55.00	58.00	53.00	1,39,200
Mar 2019	56.00	−12.2%	53.05	61.00	51.05	3,40,800
Feb 2019	63.80	+9.6%	62.85	65.00	61.00	75,200
Jan 2019	58.20	−9.0%	66.20	66.20	47.10	59,200
Dec 2018	63.95	−15.7%	72.50	76.30	47.00	1,02,400
Nov 2018	75.90	−6.2%	76.10	79.70	73.00	17,600
Oct 2018	80.95	+1.2%	78.00	81.90	77.00	11,200
Sep 2018	80.00	−3.5%	82.50	86.00	80.00	48,000
Aug 2018	82.90	+1.1%	80.10	84.50	77.10	2,35,200
Jul 2018	82.00	–	80.00	83.00	80.00	2,24,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
16 Oct 2026	9.45	9.66	9.45	9.66	9.55	4,800
9 Oct 2026	9.20	10.50	9.20	10.50	9.85	3,200
5 Oct 2026	9.90	9.90	9.90	9.90	9.90	1,600
22 Sep 2026	9.50	9.80	9.50	9.80	9.58	11,200
17 Sep 2026	9.98	9.98	9.98	9.98	9.98	1,600
15 Sep 2026	11.02	11.02	10.50	10.50	10.81	8,000
11 Sep 2026	10.50	10.50	10.50	10.50	10.50	1,600
10 Sep 2026	10.00	10.00	10.00	10.00	10.00	1,600
9 Sep 2026	9.67	9.67	9.67	9.67	9.67	1,600
8 Sep 2026	9.21	9.21	9.21	9.21	9.21	1,600
7 Sep 2026	9.24	9.24	8.78	8.78	8.87	8,000
31 Aug 2026	10.00	10.00	9.23	9.24	9.39	9,600
26 Aug 2026	9.57	10.57	9.57	9.64	9.92	30,400
25 Aug 2026	10.11	10.50	10.07	10.07	10.14	11,200
24 Aug 2026	11.55	11.55	10.60	10.60	10.74	28,800
21 Aug 2026	10.98	11.25	10.45	11.15	10.89	9,600
20 Aug 2026	11.00	11.00	10.98	10.98	11.00	24,000
18 Aug 2026	11.55	11.55	11.55	11.55	11.55	3,200
17 Aug 2026	11.00	11.00	11.00	11.00	11.00	14,400
10 Aug 2026	11.22	11.22	11.22	11.22	11.22	4,800
7 Aug 2026	10.70	11.80	10.70	11.80	11.07	4,800
6 Aug 2026	12.40	12.40	11.25	11.25	11.63	6,400

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Raconteur Global Resources bonus and split history

Ex-date	Event	Price factor	What happened
22 Sep 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.