Resgen

Resgen Ltd Historical Data

NSEBSE

₹82

(3.97%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	84.99	86.49	82.9	86.39	26	24,30,750	21,750
09-Oct-2025	84.32	86.25	84.11	86.25	14	9,57,330	9,000
10-Oct-2025	84.5	85.4	83	84.85	42	31,56,487	27,000
13-Oct-2025	83	83.9	81.45	83.2	39	31,58,467	24,000
14-Oct-2025	82.9	83.3	80.93	82.62	46	30,13,920	27,000
15-Oct-2025	82.21	82.5	79	80.93	83	66,26,452	54,000
16-Oct-2025	79.54	80.49	78.07	79.09	67	55,17,600	40,500
17-Oct-2025	78	79.3	77.2	78.7	29	22,23,210	23,250
20-Oct-2025	79.32	80.49	79.32	80.39	5	5,38,755	3,750
21-Oct-2025	80.89	81.68	78.28	80.12	17	10,81,290	9,000
23-Oct-2025	81.72	81.72	78.35	79.22	26	16,13,985	12,000
24-Oct-2025	79.5	88	78.6	84.08	60	49,13,797	44,250
27-Oct-2025	84.31	86	84.12	84.58	27	28,53,787	30,750
28-Oct-2025	84.99	84.99	81.61	82.4	20	13,60,770	12,750
29-Oct-2025	82.4	82.4	81.22	81.28	13	8,56,440	9,000
30-Oct-2025	86.36	86.36	82	84	24	15,70,177	11,250
31-Oct-2025	85	85	82.1	82.53	10	6,21,810	4,500
03-Nov-2025	81.99	82.2	81.1	81.1	12	7,94,385	6,000
04-Nov-2025	81.89	81.89	80	81.2	10	6,06,022	5,250
06-Nov-2025	80	80	77.65	78.87	15	10,00,132	11,250
07-Nov-2025	76.55	82.95	76.2	82	29	17,74,237	16,500

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice