Resgen

Resgen Ltd Historical Data

NSEBSE

₹80.12

(-0.34%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	91.5	93.77	90	92.55	47	37,92,817	27,000
23-Sep-2025	91	92.96	89.01	90	41	33,33,450	31,500
24-Sep-2025	88	89.88	87.6	88.74	31	24,52,500	19,500
25-Sep-2025	89	89.5	87.25	88	10	9,26,977	9,000
26-Sep-2025	91.4	91.4	86	86.65	39	27,45,720	22,500
29-Sep-2025	86.65	88.49	82.86	87.48	49	32,33,550	18,750
30-Sep-2025	84	88	82.6	86.4	49	42,72,532	27,000
01-Oct-2025	86.4	86.85	85	86.03	18	12,90,907	11,250
03-Oct-2025	86	86.5	84	86.09	22	18,61,132	14,250
06-Oct-2025	86.09	86.3	82	84.61	49	34,59,652	26,250
07-Oct-2025	84.61	85.51	84.1	85.5	15	26,01,127	28,500
08-Oct-2025	84.99	86.49	82.9	86.39	26	24,30,750	21,750
09-Oct-2025	84.32	86.25	84.11	86.25	14	9,57,330	9,000
10-Oct-2025	84.5	85.4	83	84.85	42	31,56,487	27,000
13-Oct-2025	83	83.9	81.45	83.2	39	31,58,467	24,000
14-Oct-2025	82.9	83.3	80.93	82.62	46	30,13,920	27,000
15-Oct-2025	82.21	82.5	79	80.93	83	66,26,452	54,000
16-Oct-2025	79.54	80.49	78.07	79.09	67	55,17,600	40,500
17-Oct-2025	78	79.3	77.2	78.7	29	22,23,210	23,250
20-Oct-2025	79.32	80.49	79.32	80.39	5	5,38,755	3,750
21-Oct-2025	80.89	81.68	78.28	80.12	17	10,81,290	9,000

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice