Resgen

Resgen Ltd Historical Data

NSEBSE

₹82.64

(12.18%)

Jul 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/06/2025

To Date

14/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	88.31	89.99	86.18	87	36	33,14,257	18,750
17-Jun-2025	87	87	83.55	84.89	13	8,35,057	6,750
18-Jun-2025	84.89	86	82.75	85.04	25	18,42,285	13,500
19-Jun-2025	84	88	84	85.88	11	7,70,850	6,000
20-Jun-2025	85.88	85.9	82.5	82.75	31	27,09,495	18,000
23-Jun-2025	81	84	80.25	83.49	26	24,71,790	16,500
24-Jun-2025	86.99	86.99	84	86	18	14,79,817	12,750
25-Jun-2025	84.68	87	84.68	86	6	3,89,002	3,750
26-Jun-2025	87	89.49	81.15	82.86	46	38,09,730	26,250
27-Jun-2025	83.5	84.99	81.11	82.07	47	42,23,962	23,250
30-Jun-2025	82.96	82.96	78.07	79.55	60	47,25,555	30,750
01-Jul-2025	79.55	80.5	78.4	79	59	1,39,39,260	1,52,250
02-Jul-2025	79.01	79.01	73.82	75.95	51	32,53,597	33,000
03-Jul-2025	75.97	78.8	75.01	76.33	69	49,48,897	30,750
04-Jul-2025	76.69	76.95	75.27	76.71	27	20,01,585	19,500
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

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice