Resgen

Resgen Ltd Historical Data

NSEBSE

₹72

(0.43%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	79	82.5	77.2	79.31	60	42,01,590	36,000
11-Nov-2025	79.31	82.49	79.2	82.02	19	11,59,185	10,500
12-Nov-2025	79.57	80.5	79	80.18	22	14,93,010	10,500
13-Nov-2025	79	80	78.2	79.17	15	10,67,542	11,250
14-Nov-2025	78.01	82.01	78.01	81.34	38	28,63,837	26,250
17-Nov-2025	80	80	77.1	78.79	63	43,58,865	42,000
18-Nov-2025	77.2	77.48	73	76.55	88	78,15,345	79,500
19-Nov-2025	78.2	78.2	74.11	75.14	37	27,47,332	28,500
20-Nov-2025	76	76	73.5	75.31	41	29,23,222	24,750
21-Nov-2025	73.2	74.98	70	73.97	98	70,65,675	65,250
24-Nov-2025	72.11	72.39	70	70.41	40	35,27,085	39,000
25-Nov-2025	70	72.49	70	71.22	29	16,99,642	12,000
26-Nov-2025	71.22	72.47	70.5	71.51	11	6,98,445	9,000
27-Nov-2025	70.5	72.5	70	71.69	27	15,98,190	14,250
28-Nov-2025	72.5	73	72	72	7	3,80,250	5,250

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice