Resgen

Resgen Ltd Historical Data

NSEBSE

₹82.2

(0.56%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	76.71	78.74	70	72.07	97	79,38,202	71,250
08-Jul-2025	72.05	75.9	72.05	73.54	43	29,46,075	25,500
09-Jul-2025	73.5	74.66	69	70.33	178	1,31,39,047	1,09,500
10-Jul-2025	70.5	73.99	69.51	70.86	178	1,24,52,257	99,000
11-Jul-2025	74.47	75	69.76	73.67	145	90,28,102	75,750
14-Jul-2025	74.03	84	73.1	82.64	243	1,66,50,517	1,15,500
15-Jul-2025	84.29	89.9	84.29	85.64	221	1,78,16,415	1,11,750
16-Jul-2025	86.06	86.99	82.01	84.08	80	64,92,742	35,250
17-Jul-2025	83.9	86	82.08	84.75	43	28,48,395	22,500
18-Jul-2025	85.78	88.6	83.15	87.12	75	51,95,910	30,000
21-Jul-2025	90	90	85.04	87.32	59	42,38,527	30,750
22-Jul-2025	86	87.79	83.89	84.47	62	55,14,652	33,750
23-Jul-2025	81.35	85	79	84.58	85	61,59,930	42,750
24-Jul-2025	82.17	84.45	82.17	83.46	18	12,47,257	9,000
25-Jul-2025	83	84.6	80.15	82.71	65	51,97,432	30,000
28-Jul-2025	84.9	87.45	82.12	82.67	76	54,96,855	48,750
29-Jul-2025	82.75	84	80.68	82.1	16	11,13,682	12,750
30-Jul-2025	81	83.45	81	81.93	21	13,55,272	11,250
31-Jul-2025	71.5	82.5	71	81.49	33	22,26,127	15,750
01-Aug-2025	82.5	83	81.13	81.74	18	11,13,142	9,000

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice