Resgen

Resgen Ltd Historical Data

NSEBSE

₹81.89

(0.94%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/07/2025

To Date

24/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	82	84.6	81	82.2	27	16,71,960	14,250
05-Aug-2025	82.2	83.69	81.28	82.33	36	29,66,790	26,250
06-Aug-2025	81.16	82.5	79.35	81.15	48	38,18,002	30,000
07-Aug-2025	81.15	82.35	77.44	81.21	41	40,06,845	24,000
08-Aug-2025	83	83	80.04	80.9	17	17,05,147	6,750
11-Aug-2025	79.9	82.2	79.33	81.15	38	35,71,492	30,750
12-Aug-2025	81.1	82	79	80.82	25	25,44,165	17,250
13-Aug-2025	80.4	82	79.1	80.44	24	31,25,040	23,250
14-Aug-2025	79.9	82	79.22	81.7	23	20,00,497	15,750
18-Aug-2025	80.6	83.45	80.11	80.42	88	83,72,100	56,250
19-Aug-2025	80.44	80.9	79.26	80.33	47	48,18,337	39,000
20-Aug-2025	79.53	82	77.5	80.59	72	53,63,557	42,750
21-Aug-2025	80.59	82	79.28	81.13	42	30,19,080	23,250
22-Aug-2025	81.13	84	79.62	81.89	57	59,83,537	43,500

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice