Resgen

Resgen Ltd Historical Data

NSEBSE

₹92

(-0.64%)

Sep 17, 2025|09:23:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	81	82	79	80.44	94	98,03,032	66,750
26-Aug-2025	83	83	79.86	81.39	79	78,52,605	54,000
28-Aug-2025	82	82	80	81.69	33	39,56,212	30,000
29-Aug-2025	80.4	82.2	80.31	81.1	42	46,82,602	32,250
01-Sep-2025	82.39	83	81.3	82.18	70	80,72,497	72,000
02-Sep-2025	82	91.38	81.99	88.67	192	2,07,19,627	1,70,250
03-Sep-2025	88.5	92.97	88.34	89.39	82	77,73,697	50,250
04-Sep-2025	90	99.01	89.8	90.75	361	4,14,51,637	2,43,000
05-Sep-2025	91.01	95	91	92.64	114	1,25,13,082	99,750
08-Sep-2025	91.5	91.5	87.6	88.6	72	53,31,607	47,250
09-Sep-2025	90.94	90.94	84.89	88.75	55	40,17,877	30,000
10-Sep-2025	89	89	85.55	86.7	34	33,40,485	31,500
11-Sep-2025	86.7	89.37	85.6	88.66	52	40,94,025	27,750
12-Sep-2025	89	89	87	87.64	34	27,04,117	21,000
15-Sep-2025	90	92	89	91.66	86	70,87,200	46,500
16-Sep-2025	92	92.84	91	92.59	42	46,37,670	27,000

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice