BSE · RACONTEUR · stock
Raconteur Global Resources Limited (RACONTEUR) stock price history
Every BSE trading session of Raconteur Global Resources Limited from Jul 31, 2018 to Sep 28, 2026: 2,014 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RACONTEUR adjusted close, 2018 to 2026
- ₹84.45
- All time high, 2018
- ₹19.20
- 52 week high, ₹8.78 low
- 2,014
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RACONTEUR key facts
- Raconteur Global Resources Limited (RACONTEUR) closed at ₹9.80 on Sep 28, 2026 on BSE.
- RACONTEUR's all time high close is ₹84.45, set on Aug 14, 2018; its all time low close is ₹5.94 on May 3, 2021.
- RACONTEUR's 52 week range is ₹8.78 to ₹19.20.
- RACONTEUR returned -26.3% over the year to Sep 28, 2026 and -1.5% over five years.
- Since Jul 31, 2018 RACONTEUR returned -88%, -22.9% a year compounded.
- RACONTEUR's deepest drawdown was -93.0% from Aug 14, 2018 to May 3, 2021.
- DataCedar holds 2,014 daily sessions of RACONTEUR history from Jul 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RACONTEUR price chart, 2018 to 2026
RACONTEUR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | -14.0% |
| 6 months | -16.6% |
| Year to date | -42.4% |
| 1 year | -26.3% |
| 3 years | -54.4% |
| 5 years | -1.5% |
| 10 years | n/a |
| Since Jul 31, 2018 | -88.0% |
| Compound annual growth, 8.2 years | -22.9% |
RACONTEUR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹84.45 on Aug 14, 2018
- All time low close
- ₹5.94 on May 3, 2021
- 52 week high
- ₹19.20 on Dec 11, 2025
- 52 week low
- ₹8.78 on Sep 7, 2026
- Deepest drawdown
- -93.0% from Aug 14, 2018 to May 3, 2021, not yet recovered
- Best single session
- +39.3% on Jan 25, 2023
- Worst single session
- -20.0% on Sep 22, 2020
- Volatility, 1 year annualised
- 64.0%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2022, +92%
- Worst calendar year
- 2020, -51%
RACONTEUR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 31, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹17.50 | ₹17.90 | ₹8.78 | ₹9.80 | -45.3% | 753.6K | 187 |
| 2025 | ₹12.18 | ₹19.20 | ₹9.34 | ₹17.90 | +54.3% | 1.8M | 248 |
| 2024 | ₹22.59 | ₹30.35 | ₹9.09 | ₹11.60 | -48.6% | 4.3M | 245 |
| 2023 | ₹19.00 | ₹40.50 | ₹16.38 | ₹22.59 | +18.9% | 1.8M | 245 |
| 2022 | ₹9.45 | ₹27.90 | ₹7.66 | ₹19.00 | +92.3% | 571.2K | 248 |
| 2021 | ₹22.70 | ₹26.80 | ₹5.94 | ₹9.88 | -49.2% | 190.4K | 248 |
| 2020 | ₹39.95 | ₹46.00 | ₹15.35 | ₹19.45 | -51.3% | 339.2K | 250 |
| 2019 | ₹66.20 | ₹66.20 | ₹31.20 | ₹39.95 | -37.5% | 776K | 242 |
| 2018 | ₹80.00 | ₹86.00 | ₹47.00 | ₹63.95 | n/a | 636.8K | 101 |
RACONTEUR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.80 | +6.1% |
| August 2026 | ₹9.24 | -23.4% |
| July 2026 | ₹12.07 | +12.3% |
| June 2026 | ₹10.75 | -25.9% |
| May 2026 | ₹14.50 | -10.2% |
| April 2026 | ₹16.15 | +31.8% |
| March 2026 | ₹12.25 | -16.1% |
| February 2026 | ₹14.60 | -8.7% |
| January 2026 | ₹16.00 | -10.6% |
| December 2025 | ₹17.90 | +23.4% |
| November 2025 | ₹14.50 | +13.3% |
| October 2025 | ₹12.80 | -1.6% |
About the RACONTEUR data
Daily bars. 2,014 sessions from Jul 31, 2018 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RACONTEUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RAAMA Raama Finance Limited
- RACE Race Eco Chain Limited
- RACHIT Rachit Prints Limited
- RACLGEAR RACL Geartech Limited
- RADAAN Radaan Mediaworks India Limited
- RADHEDE Radhe Developers (India) Limited
- RADHIKAJWE Radhika Jeweltech Limited
- RADIANTCMS Radiant Cash Management Services Limited
Common questions
RACONTEUR share price history
