Resgen

Resgen Ltd Historical Data

NSEBSE

₹82.07

(-0.95%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Jun-2025	68.41	72.9	67.01	72.4	102	65,64,420	57,000
04-Jun-2025	74	79.64	72.85	79.64	140	1,04,90,805	99,000
05-Jun-2025	84	85.8	81.23	83.8	135	1,03,28,497	72,000
06-Jun-2025	82.5	85.9	79.35	79.63	94	74,63,632	33,750
09-Jun-2025	81.22	85.4	81	85.19	61	41,59,995	30,000
10-Jun-2025	84	86	81	82.87	44	30,81,637	25,500
11-Jun-2025	82.87	95.49	82.87	88.28	107	86,15,310	55,500
12-Jun-2025	92	94.5	90.01	92.18	114	90,94,815	57,750
13-Jun-2025	88	90.49	85.25	88.59	77	62,26,125	38,250
16-Jun-2025	88.31	89.99	86.18	87	36	33,14,257	18,750
17-Jun-2025	87	87	83.55	84.89	13	8,35,057	6,750
18-Jun-2025	84.89	86	82.75	85.04	25	18,42,285	13,500
19-Jun-2025	84	88	84	85.88	11	7,70,850	6,000
20-Jun-2025	85.88	85.9	82.5	82.75	31	27,09,495	18,000
23-Jun-2025	81	84	80.25	83.49	26	24,71,790	16,500
24-Jun-2025	86.99	86.99	84	86	18	14,79,817	12,750
25-Jun-2025	84.68	87	84.68	86	6	3,89,002	3,750
26-Jun-2025	87	89.49	81.15	82.86	46	38,09,730	26,250
27-Jun-2025	83.5	84.99	81.11	82.07	47	42,23,962	23,250

Resgen: Related NEWS

No Record Found

Invest wise with Expert advice