Resgen

Resgen Ltd Historical Data

NSEBSE

₹72.4

(6.02%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	81.4	81.4	78.5	79.15	34	21,46,635	18,000
06-May-2025	81.4	84.9	80	80.5	74	56,28,705	35,250
07-May-2025	81	82.95	81	81.6	26	18,45,270	10,500
08-May-2025	82.5	83.8	77.99	78.46	50	32,46,630	27,000
09-May-2025	74.02	80	74.02	78.54	25	15,17,175	10,500
12-May-2025	80.9	82	80.6	81.89	27	20,23,965	18,750
13-May-2025	86	86	77.6	78.71	88	55,09,237	44,250
14-May-2025	80.01	81.5	76	76.55	82	56,34,922	53,250
15-May-2025	78.8	78.8	74	76.66	93	56,29,507	51,000
16-May-2025	76.99	78.15	75	76.6	95	66,47,377	54,000
19-May-2025	75.61	79	72	73.53	113	69,60,712	70,500
20-May-2025	73.54	75.79	72.15	74.4	78	46,99,192	36,000
21-May-2025	73.64	74.75	73.01	73.47	34	19,38,360	17,250
22-May-2025	72.21	73.45	71.3	72.7	45	27,21,367	22,500
23-May-2025	73	73	70.11	71.92	59	35,37,832	22,500
26-May-2025	72.35	72.35	70	70.64	81	54,05,985	57,000
27-May-2025	70.86	72.9	70.86	72.05	44	29,62,200	21,000
28-May-2025	72.1	72.5	70.2	70.76	29	16,08,765	16,500
29-May-2025	71.5	74	71.5	72.32	75	52,52,542	48,000
30-May-2025	74	74.5	68.8	69.3	156	93,56,752	79,500
02-Jun-2025	69.45	70.49	68	68.29	66	37,09,515	40,500

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice