Resgen

Resgen Ltd Historical Data

NSEBSE

₹71.23

(1.04%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	73.44	75	65	73.61	68	47,62,125	24,000
02-Dec-2025	73.61	74.5	72.01	74	10	5,51,422	6,750
03-Dec-2025	74	74	72.05	73.38	13	7,14,937	7,500
04-Dec-2025	73.79	73.79	70.4	72.16	23	17,90,070	15,000
05-Dec-2025	73.1	73.3	72	72.3	13	8,14,410	8,250
08-Dec-2025	72.01	73.29	70.5	70.58	21	12,90,562	15,000
09-Dec-2025	72.45	72.45	71	71	2	1,61,925	2,250
10-Dec-2025	70.5	72	70.11	70.11	10	7,98,862	10,500
11-Dec-2025	71.4	72.85	69.76	70.5	19	11,14,897	12,750
12-Dec-2025	70.8	71.24	70.8	71.23	5	3,19,897	4,500

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice