Resonance Specialties share price history

BSE: 524218Chemicals & PetrochemicalsSmall Cap

Resonance Specialties Limited · Face value ₹10 · Listed Jun 1992

₹221.00₹20.50 (10.22%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹200.50.

30 Oct: open ₹201.50, high ₹234.45, low ₹182.00

52-week range of traded prices to 30 Oct 2026

₹77.00Low, 30 Mar 2026₹234.45High, 30 Oct 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹255 Cr2,762nd largest listed
P/E: 17.58
P/B: 3.48
Dividend yield: 0.45%
ROE: 21.1%
ROCE: 23.3%
Debt to equity: 0.03
Volume, BSE: 3,25,469

Resonance Specialties share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Resonance Specialties' share price is on record from 2 Jan 2007, when it closed at ₹12.65, to 30 Oct 2026. Its highest close was ₹243.40 on 14 Sep 2021 and its lowest ₹4.61 on 18 Nov 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	221.00	+117.7%	221.00	77.93	101.50	234.45	77.00	40,59,955
2025	101.50	+4.5%	122.75	67.06	98.00	124.50	65.00	36,76,313
2024	97.10	−13.2%	128.05	90.20	117.20	133.45	88.60	45,45,440
2023	111.84	−4.7%	118.75	72.67	118.95	120.90	69.80	31,03,766
2022	117.30	−42.8%	211.70	111.40	208.85	217.50	111.00	20,96,509
2021	205.05	+38.3%	243.40	117.95	155.65	254.95	115.40	51,95,176
2020	148.25	+347.9%	148.25	25.25	31.85	148.25	24.55	1,21,35,227
2019	33.10	+43.3%	47.90	19.45	23.10	50.20	18.25	13,37,042
2018	23.10	−36.1%	48.15	20.50	37.95	51.70	20.00	9,94,957
2017	36.15	+4.3%	52.85	31.05	36.35	55.25	29.65	22,80,188
2016	34.65	−3.1%	49.10	17.60	37.50	49.40	17.15	22,69,150
2015	35.75	+96.4%	35.75	13.30	18.30	36.10	13.00	11,16,413
2014	18.20	+44.4%	23.85	9.55	11.98	27.50	9.18	8,49,046
2013	12.60	−18.2%	16.97	11.50	15.00	16.97	11.00	2,77,071
2012	15.40	+24.6%	16.40	10.48	12.97	16.84	10.40	2,06,119
2011	12.36	−33.4%	18.45	11.22	17.30	20.00	10.43	5,67,226
2010	18.55	−45.5%	48.50	14.15	35.00	50.70	12.25	40,34,518
2009	34.05	+386.4%	36.25	5.16	6.99	37.00	4.95	22,33,048
2008	7.00	−66.7%	24.15	4.61	22.80	25.35	4.57	11,20,402
2007	20.99	–	20.99	9.05	10.26	22.14	8.90	20,13,882

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	221.00	+15.7%	190.95	234.45	153.20	7,98,127
Sep 2026	190.95	+16.0%	163.00	201.30	151.30	4,25,518
Aug 2026	164.60	+14.5%	144.50	188.50	142.00	6,40,004
Jul 2026	143.80	+2.9%	140.40	150.65	129.00	2,04,568
Jun 2026	139.70	+10.6%	129.00	148.00	123.10	4,79,767
May 2026	126.28	+26.4%	100.00	142.90	99.75	8,92,109
Apr 2026	99.91	+28.2%	82.01	101.99	82.01	82,283
Mar 2026	77.93	−20.2%	91.85	100.00	77.00	1,64,133
Feb 2026	97.60	−9.5%	105.20	118.00	95.15	2,39,785
Jan 2026	107.85	+6.3%	101.50	109.00	90.05	1,33,661
Dec 2025	101.50	+6.3%	95.51	106.50	90.30	2,03,081
Nov 2025	95.51	−2.5%	98.00	101.65	87.01	1,34,466
Oct 2025	98.00	−1.5%	101.00	103.00	91.50	97,359
Sep 2025	99.50	−1.8%	100.05	106.35	97.00	1,84,145
Aug 2025	101.30	−17.5%	116.95	121.85	98.50	3,92,847
Jul 2025	122.75	+5.8%	114.35	122.75	109.00	5,76,680
Jun 2025	116.05	+2.0%	117.75	124.50	111.10	4,53,878
May 2025	113.73	+51.5%	80.77	123.00	69.01	8,71,393
Apr 2025	75.06	+11.9%	67.10	83.93	65.00	80,145
Mar 2025	67.06	−16.0%	80.00	97.00	65.10	3,82,604
Feb 2025	79.82	−9.7%	88.66	93.79	75.00	71,780
Jan 2025	88.37	−9.0%	98.00	104.40	85.00	2,27,935
Dec 2024	97.10	−4.7%	100.15	107.70	96.00	3,05,375
Nov 2024	101.85	−5.4%	109.00	112.00	99.00	3,18,270
Oct 2024	107.64	+7.9%	100.00	117.50	92.00	6,39,536
Sep 2024	99.75	−4.8%	106.50	112.05	99.30	2,29,150
Aug 2024	104.80	+3.4%	101.35	110.90	96.20	2,71,105
Jul 2024	101.35	−0.4%	100.05	106.00	96.50	1,90,869
Jun 2024	101.77	+3.0%	104.60	116.00	92.10	1,95,116
May 2024	98.80	−17.5%	116.25	128.00	95.00	4,61,025
Apr 2024	119.69	+32.7%	94.00	132.00	92.00	7,16,411
Mar 2024	90.20	−15.4%	109.85	115.40	88.60	2,18,173
Feb 2024	106.65	−3.9%	111.70	116.80	96.00	3,10,753
Jan 2024	111.00	−0.8%	117.20	133.45	102.25	6,89,657
Dec 2023	111.84	+26.6%	87.45	115.00	87.05	5,30,734
Nov 2023	88.36	−7.9%	97.49	98.40	87.33	1,63,931
Oct 2023	95.90	+7.4%	91.11	97.15	84.00	2,22,611
Sep 2023	89.32	−4.9%	97.90	97.90	86.30	1,23,715
Aug 2023	93.90	−7.3%	101.00	103.90	81.50	2,90,814
Jul 2023	101.28	+19.5%	89.99	102.80	81.00	3,43,408
Jun 2023	84.72	+7.3%	78.50	91.93	77.00	2,02,564
May 2023	78.95	−9.5%	95.00	95.30	77.69	1,88,542
Apr 2023	87.25	+12.5%	79.00	89.95	69.80	5,87,282
Mar 2023	77.55	−22.6%	101.80	103.50	75.00	1,73,334
Feb 2023	100.20	−1.6%	102.00	114.70	94.10	1,39,980
Jan 2023	101.85	−13.2%	118.95	120.90	100.30	1,36,851
Dec 2022	117.30	+0.3%	120.00	124.50	111.00	1,51,666
Nov 2022	116.90	−11.7%	137.50	139.00	111.30	1,94,809
Oct 2022	132.45	−13.9%	155.00	161.70	125.60	1,12,459
Sep 2022	153.75	−1.6%	157.00	167.00	145.00	1,65,226
Aug 2022	156.30	−5.8%	175.00	183.95	151.10	2,44,892
Jul 2022	165.90	−1.1%	170.75	170.75	140.95	97,710
Jun 2022	167.80	+13.8%	141.00	176.50	131.50	1,11,476
May 2022	147.40	−17.4%	177.90	180.40	125.50	1,48,722
Apr 2022	178.50	+1.2%	178.00	188.20	167.00	2,10,558
Mar 2022	176.35	−3.3%	180.95	194.95	167.00	2,08,662
Feb 2022	182.35	−3.0%	184.00	214.70	161.00	2,31,303
Jan 2022	188.00	−8.3%	208.85	217.50	180.00	2,19,026
Dec 2021	205.05	+17.5%	184.00	244.90	173.00	5,46,135
Nov 2021	174.55	−8.2%	190.00	219.80	160.00	3,26,914
Oct 2021	190.15	−21.4%	241.95	244.00	180.10	2,42,643
Sep 2021	241.85	+34.6%	183.00	254.95	166.00	5,43,787
Aug 2021	179.70	−3.5%	190.00	200.00	145.30	4,23,083
Jul 2021	186.15	+24.8%	152.75	195.50	140.15	5,58,660
Jun 2021	149.10	−10.2%	174.90	174.90	143.00	7,40,577
May 2021	166.05	+25.8%	135.40	168.00	128.00	3,92,584
Apr 2021	131.95	+5.2%	124.15	150.95	115.40	1,93,663
Mar 2021	125.40	−11.8%	146.90	149.30	121.70	2,76,988
Feb 2021	142.20	−3.0%	147.10	167.80	133.15	4,99,576
Jan 2021	146.60	−1.1%	155.65	161.85	121.00	4,50,566
Dec 2020	148.25	+61.4%	95.80	148.25	86.10	9,43,559
Nov 2020	91.85	+59.7%	59.95	100.80	56.20	10,98,836
Oct 2020	57.50	+28.5%	46.95	69.65	46.95	8,03,129
Sep 2020	44.75	−21.7%	54.40	63.50	42.50	59,34,956
Aug 2020	57.15	+18.8%	46.25	72.20	46.00	6,61,088
Jul 2020	48.10	+3.7%	46.40	62.25	43.75	7,19,078
Jun 2020	46.40	+4.4%	43.55	51.90	40.60	2,64,324
May 2020	44.45	+22.5%	34.55	49.90	34.55	2,62,533
Apr 2020	36.30	+43.8%	26.00	36.45	25.00	1,61,660
Mar 2020	25.25	−54.3%	55.00	56.60	24.55	2,00,962
Feb 2020	55.25	+38.6%	39.85	66.45	36.05	9,53,679
Jan 2020	39.85	+20.4%	31.85	42.00	31.80	1,31,423
Dec 2019	33.10	−9.4%	37.35	37.85	30.70	76,643
Nov 2019	36.55	+15.7%	30.50	38.00	28.15	1,93,853
Oct 2019	31.60	−0.8%	30.70	32.50	27.55	42,368
Sep 2019	31.85	+7.1%	31.10	33.05	28.25	66,374
Aug 2019	29.75	−14.3%	35.95	40.20	27.65	1,10,522
Jul 2019	34.70	−13.9%	42.30	50.20	31.40	2,88,657
Jun 2019	40.30	+34.3%	30.95	44.40	27.55	2,78,008
May 2019	30.00	+33.0%	21.25	31.50	19.10	1,26,602
Apr 2019	22.55	+11.1%	21.00	25.95	20.00	52,606
Mar 2019	20.30	−3.3%	23.00	25.85	20.00	37,151
Feb 2019	21.00	−10.3%	23.40	24.10	18.25	25,720
Jan 2019	23.40	+1.3%	23.10	25.90	19.05	38,538
Dec 2018	23.10	−6.7%	24.00	27.00	22.00	22,428
Nov 2018	24.75	+8.6%	22.50	26.80	20.25	19,231
Oct 2018	22.80	−1.7%	23.05	26.65	21.00	37,430
Sep 2018	23.20	−7.8%	25.70	28.50	22.30	39,938
Aug 2018	25.15	+19.8%	21.25	26.85	20.60	58,311
Jul 2018	21.00	−16.0%	24.30	24.85	20.00	53,031
Jun 2018	25.00	−8.4%	27.90	27.95	22.00	42,445
May 2018	27.30	−14.4%	31.70	33.55	26.25	53,264
Apr 2018	31.90	+12.7%	29.45	35.75	28.80	33,863
Mar 2018	28.30	−16.8%	33.05	35.75	26.90	1,00,121
Feb 2018	34.00	−7.0%	37.45	39.30	30.25	87,634
Jan 2018	36.55	+1.1%	37.95	51.70	35.35	4,47,261
Dec 2017	36.15	+12.8%	32.00	37.85	30.20	1,61,067
Nov 2017	32.05	−0.3%	31.60	35.50	30.30	58,778
Oct 2017	32.15	−4.5%	34.00	35.70	29.65	1,30,663
Sep 2017	33.65	−13.7%	39.85	41.50	32.25	1,44,412
Aug 2017	39.00	+7.0%	36.55	39.15	31.85	72,130
Jul 2017	36.45	−4.5%	40.50	45.95	36.10	1,78,605
Jun 2017	38.15	−11.5%	43.20	48.00	33.80	1,32,103
May 2017	43.10	−5.2%	45.50	55.00	41.65	2,79,427
Apr 2017	45.45	+12.5%	43.35	55.25	36.20	5,33,716
Mar 2017	40.40	−1.8%	40.70	46.70	36.75	3,19,463
Feb 2017	41.15	+3.4%	38.65	45.30	35.00	1,42,875
Jan 2017	39.80	+14.9%	36.35	43.60	36.00	1,26,949
Dec 2016	34.65	+11.8%	32.55	36.40	29.55	99,331
Nov 2016	31.00	−28.3%	45.40	49.40	30.30	2,60,856
Oct 2016	43.25	+28.5%	37.00	43.70	36.15	5,77,279
Sep 2016	33.65	+50.9%	24.40	34.10	21.00	3,67,477
Aug 2016	22.30	−17.4%	27.00	33.50	21.50	93,248
Jul 2016	27.00	+21.3%	24.40	31.80	22.25	1,93,017
Jun 2016	22.25	+11.3%	21.00	24.00	19.05	84,203
May 2016	20.00	−6.3%	20.95	25.95	18.00	2,01,402
Apr 2016	21.35	+7.3%	18.60	22.00	18.45	44,281
Mar 2016	19.90	+5.0%	18.05	21.00	17.90	69,526
Feb 2016	18.95	−24.4%	25.00	25.15	17.15	1,55,603
Jan 2016	25.05	−29.9%	37.50	39.35	25.05	1,22,927
Dec 2015	35.75	+30.0%	29.00	36.10	25.75	3,34,054
Nov 2015	27.50	+44.7%	18.10	28.40	17.60	1,99,116
Oct 2015	19.00	+16.2%	17.00	21.90	16.30	66,968
Sep 2015	16.35	−13.9%	17.30	20.35	15.65	29,060
Aug 2015	19.00	−24.3%	25.10	25.50	15.05	1,05,932
Jul 2015	25.10	+47.6%	17.00	26.95	16.00	1,02,995
Jun 2015	17.00	+0.6%	20.00	20.70	16.00	38,557
May 2015	16.90	+4.3%	17.00	21.90	16.00	25,184
Apr 2015	16.20	−1.2%	17.50	21.45	14.90	26,203
Mar 2015	16.40	+5.8%	15.00	18.00	13.00	72,799
Feb 2015	15.50	−22.5%	17.55	21.00	14.00	28,838
Jan 2015	20.00	+9.9%	18.30	22.85	17.00	86,707
Dec 2014	18.20	+6.7%	17.05	21.50	15.15	86,295
Nov 2014	17.05	−18.8%	21.00	22.30	16.50	1,14,620
Oct 2014	21.00	−0.3%	21.15	24.50	17.15	70,621
Sep 2014	21.07	+45.8%	15.90	27.50	15.00	2,46,839
Aug 2014	14.45	−2.3%	13.42	16.21	11.56	86,142
Jul 2014	14.79	+8.6%	13.60	16.69	12.61	62,362
Jun 2014	13.62	+36.1%	10.60	16.57	10.25	72,008
May 2014	10.01	−1.9%	11.19	11.69	9.50	64,313
Apr 2014	10.20	−4.7%	10.00	11.69	9.18	11,213
Mar 2014	10.70	−0.8%	10.51	12.62	9.55	14,599
Feb 2014	10.79	−10.9%	11.60	12.59	9.80	8,441
Jan 2014	12.11	−3.9%	11.98	12.60	10.10	11,593
Dec 2013	12.60	+2.9%	11.72	12.60	11.00	4,037
Nov 2013	12.25	−2.0%	12.02	14.35	11.88	36,349
Oct 2013	12.50	−10.1%	13.21	13.50	11.93	59,520
Sep 2013	13.90	−13.9%	15.35	15.35	13.90	2,501
Jun 2013	16.15	−4.8%	16.95	16.95	16.15	385
May 2013	16.97	+15.1%	15.40	16.97	15.40	615
Apr 2013	14.75	+3.3%	14.90	15.48	14.05	11,919
Mar 2013	14.28	−0.1%	15.00	15.00	11.85	7,634
Feb 2013	14.30	+5.9%	13.50	15.85	13.00	1,13,937
Jan 2013	13.50	−12.3%	15.00	16.00	13.20	40,174
Dec 2012	15.40	+17.4%	12.50	15.80	12.50	8,670
Nov 2012	13.12	−2.1%	13.40	13.77	12.00	15,086
Oct 2012	13.40	−13.0%	16.10	16.80	13.40	29,875
Sep 2012	15.41	+35.1%	11.50	16.84	11.50	19,397
Aug 2012	11.41	−6.8%	12.24	13.40	11.41	8,900
Jul 2012	12.24	+4.7%	12.20	12.75	10.40	13,977
Jun 2012	11.69	+6.2%	11.00	12.99	10.46	25,880
May 2012	11.01	−9.0%	12.10	12.69	10.53	7,077
Apr 2012	12.10	+1.9%	11.53	12.60	11.26	19,306
Mar 2012	11.87	−2.8%	12.50	13.79	11.21	26,309
Feb 2012	12.21	−0.2%	11.85	13.35	11.85	17,698
Jan 2012	12.24	−1.0%	12.97	14.70	11.71	13,944
Dec 2011	12.36	−4.8%	12.35	14.25	12.35	17,831
Nov 2011	12.99	−11.7%	17.59	17.59	12.36	14,758
Oct 2011	14.71	+5.2%	13.79	16.89	12.15	21,441
Sep 2011	13.98	+6.8%	13.15	14.95	12.00	32,682
Aug 2011	13.09	−1.6%	13.35	14.09	10.43	27,983
Jul 2011	13.30	−0.2%	13.85	15.00	12.94	92,548
Jun 2011	13.32	−4.2%	13.11	16.00	12.41	48,079
May 2011	13.90	−0.7%	16.41	16.94	12.65	54,001
Apr 2011	14.00	+3.7%	14.14	18.17	12.00	78,783
Mar 2011	13.50	−6.6%	15.65	16.00	12.12	46,802
Feb 2011	14.45	−9.7%	16.00	19.00	14.00	53,945
Jan 2011	16.00	−13.7%	17.30	20.00	16.00	78,373
Dec 2010	18.55	+9.1%	17.40	20.00	12.25	1,27,629
Nov 2010	17.00	−17.1%	20.05	22.20	14.05	1,33,786
Oct 2010	20.50	−4.2%	22.90	22.95	20.00	99,385
Sep 2010	21.40	+12.9%	19.00	22.85	19.00	2,08,122
Aug 2010	18.95	−17.1%	22.00	23.20	18.00	2,70,065
Jul 2010	22.85	+8.3%	22.00	27.00	20.30	2,64,602
Jun 2010	21.10	−32.4%	30.50	32.50	20.00	2,73,375
May 2010	31.20	−8.4%	34.50	36.65	27.70	2,11,766
Apr 2010	34.05	−15.2%	40.00	41.00	31.80	1,89,183
Mar 2010	40.15	−3.3%	42.90	47.00	35.00	5,41,483
Feb 2010	41.50	−11.9%	45.50	46.30	32.75	6,69,029
Jan 2010	47.10	+38.3%	35.00	50.70	33.60	10,46,093
Dec 2009	34.05	+36.5%	25.00	37.00	24.60	7,06,486
Nov 2009	24.95	−0.2%	25.00	28.50	23.85	2,48,248
Oct 2009	25.00	+12.6%	22.20	30.85	20.05	6,06,284
Sep 2009	22.20	+37.1%	16.20	25.60	16.00	4,13,995
Aug 2009	16.19	+114.4%	8.26	16.49	8.26	1,72,033
Jul 2009	7.55	+14.9%	6.89	8.50	6.89	17,814
Jun 2009	6.57	−30.3%	9.89	10.20	6.00	17,021
May 2009	9.42	+57.0%	6.30	9.42	6.15	14,984
Apr 2009	6.00	+10.9%	5.68	6.61	5.56	12,971
Mar 2009	5.41	−21.0%	6.51	6.51	4.95	6,313
Feb 2009	6.85	+3.5%	6.70	7.50	5.98	6,162
Jan 2009	6.62	−5.4%	6.99	7.35	6.25	10,737
Dec 2008	7.00	+17.6%	5.41	7.17	5.36	24,358
Nov 2008	5.95	−2.9%	6.39	6.70	4.57	24,792
Oct 2008	6.13	−29.9%	8.35	8.64	5.84	33,272
Sep 2008	8.75	+4.0%	8.05	10.19	7.45	49,939
Aug 2008	8.41	−6.7%	8.71	10.69	8.31	28,582
Jul 2008	9.01	+8.3%	9.50	10.34	6.20	61,941
Jun 2008	8.32	−33.1%	10.48	14.28	8.00	49,436
May 2008	12.43	+34.1%	10.19	14.80	9.06	1,07,090
Apr 2008	9.27	+22.8%	8.29	11.00	7.62	47,228
Mar 2008	7.55	−34.6%	10.98	11.51	6.25	2,22,558
Feb 2008	11.55	−10.5%	13.53	13.79	9.65	1,12,500
Jan 2008	12.90	−38.5%	22.80	25.35	12.40	3,58,706
Dec 2007	20.99	+50.0%	14.10	22.14	14.10	6,62,006
Nov 2007	13.99	+37.0%	10.21	14.50	9.40	1,37,536
Oct 2007	10.21	−14.9%	13.13	13.65	9.10	1,06,860
Sep 2007	12.00	+3.4%	11.50	16.15	11.50	98,375
Aug 2007	11.60	+21.3%	9.57	13.20	9.10	1,57,759
Jul 2007	9.56	−9.0%	9.46	11.20	9.00	56,451
Jun 2007	10.50	+2.9%	9.85	11.00	8.90	56,629
May 2007	10.20	+2.4%	9.90	11.36	9.66	42,477
Apr 2007	9.96	−6.0%	10.26	12.70	9.71	29,761
Mar 2007	10.60	−15.9%	12.90	13.00	10.35	82,492
Feb 2007	12.60	−6.5%	13.50	17.17	11.80	2,77,860
Jan 2007	13.47	–	10.26	17.00	10.25	3,05,676

₹ 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
30 Oct 2026	201.50	234.45	182.00	221.00	219.49	3,25,469
29 Oct 2026	196.15	207.00	196.15	200.50	201.97	51,333
28 Oct 2026	175.00	194.90	175.00	192.45	186.57	62,521
27 Oct 2026	171.00	177.95	166.00	173.90	172.62	8,918
26 Oct 2026	165.00	173.80	157.60	170.50	168.91	17,524
23 Oct 2026	180.00	180.00	153.20	165.50	160.73	41,511
22 Oct 2026	180.00	185.90	174.00	176.95	179.73	13,962
21 Oct 2026	195.00	195.00	176.05	180.00	183.49	13,800
19 Oct 2026	200.00	208.80	187.00	189.95	198.98	21,589
16 Oct 2026	190.85	199.00	187.65	198.30	195.56	16,729
15 Oct 2026	188.10	196.00	184.00	190.85	190.62	21,773
14 Oct 2026	196.05	209.95	185.05	187.80	193.13	75,426
13 Oct 2026	184.40	209.85	180.05	196.20	198.28	49,226
12 Oct 2026	181.20	186.90	173.00	179.85	179.94	10,224
9 Oct 2026	181.00	189.75	173.25	174.90	177.67	10,334
8 Oct 2026	186.00	191.95	180.00	180.80	184.89	4,037
7 Oct 2026	190.00	190.00	184.80	186.00	186.57	5,745
6 Oct 2026	186.80	192.00	184.05	190.00	189.64	5,763
5 Oct 2026	198.00	200.00	187.25	187.70	190.64	19,031
1 Oct 2026	190.95	200.00	183.00	197.05	193.42	23,212
30 Sep 2026	185.90	194.95	179.25	190.95	190.80	12,642
29 Sep 2026	192.00	195.00	183.15	185.90	187.94	8,517

Prices in ₹ per share as traded, not adjusted.