ResGen Limited (BOM:543805)
India · Delayed Price · Currency is INR 54.98
+4.91 (9.81%)
At close: Apr 1, 2026
ResGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 54.95 | 55.00 | 53.05 | 54.98 | 54.98 | 9.81% | 12,000 |
| Mar 30, 2026 | 54.20 | 54.96 | 49.00 | 50.07 | 50.07 | -9.57% | 78,750 |
| Mar 27, 2026 | 56.00 | 64.45 | 53.10 | 55.37 | 55.37 | -0.66% | 105,000 |
| Mar 25, 2026 | 56.00 | 61.95 | 55.42 | 55.74 | 55.74 | 2.94% | 33,000 |
| Mar 24, 2026 | 53.21 | 54.78 | 52.79 | 54.15 | 54.15 | 2.58% | 18,750 |
| Mar 23, 2026 | 53.60 | 53.99 | 51.80 | 52.79 | 52.79 | -5.73% | 59,250 |
| Mar 20, 2026 | 56.98 | 57.48 | 56.00 | 56.00 | 56.00 | 0.05% | 20,250 |
| Mar 19, 2026 | 55.00 | 55.98 | 53.54 | 55.97 | 55.97 | -0.02% | 16,500 |
| Mar 18, 2026 | 56.10 | 56.10 | 55.00 | 55.98 | 55.98 | 0.04% | 6,750 |
| Mar 17, 2026 | 55.00 | 55.97 | 55.00 | 55.96 | 55.96 | 3.76% | 3,000 |
| Mar 16, 2026 | 55.95 | 55.95 | 53.00 | 53.93 | 53.93 | -1.77% | 50,250 |
| Mar 13, 2026 | 56.07 | 57.00 | 54.80 | 54.90 | 54.90 | -3.68% | 11,250 |
| Mar 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,500 |
| Mar 11, 2026 | 57.00 | 57.00 | 55.60 | 57.00 | 57.00 | -0.44% | 12,000 |
| Mar 10, 2026 | 55.67 | 58.47 | 55.31 | 57.25 | 57.25 | 2.34% | 9,750 |
| Mar 9, 2026 | 56.00 | 56.30 | 54.00 | 55.94 | 55.94 | -2.29% | 20,250 |
| Mar 6, 2026 | 57.50 | 57.50 | 56.50 | 57.25 | 57.25 | -0.16% | 3,750 |
| Mar 5, 2026 | 57.00 | 57.50 | 56.50 | 57.34 | 57.34 | 2.16% | 9,000 |
| Mar 4, 2026 | 57.12 | 57.12 | 56.00 | 56.13 | 56.13 | -1.73% | 8,250 |
| Mar 2, 2026 | 57.29 | 57.50 | 54.00 | 57.12 | 57.12 | -2.36% | 17,250 |
| Feb 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.35% | 2,250 |
| Feb 26, 2026 | 59.27 | 60.80 | 59.27 | 59.30 | 59.30 | 0.05% | 8,250 |
| Feb 25, 2026 | 59.99 | 60.00 | 59.26 | 59.27 | 59.27 | -1.05% | 6,750 |
| Feb 24, 2026 | 59.20 | 59.90 | 59.20 | 59.90 | 59.90 | 1.18% | 9,750 |
| Feb 23, 2026 | 59.50 | 59.51 | 58.00 | 59.20 | 59.20 | -1.48% | 10,500 |
| Feb 20, 2026 | 58.11 | 60.10 | 58.11 | 60.09 | 60.09 | 0.03% | 19,500 |
| Feb 19, 2026 | 59.31 | 60.46 | 59.30 | 60.07 | 60.07 | -0.71% | 4,500 |
| Feb 18, 2026 | 61.00 | 61.00 | 59.30 | 60.50 | 60.50 | 0.83% | 5,250 |
| Feb 17, 2026 | 59.15 | 60.00 | 59.00 | 60.00 | 60.00 | -0.81% | 47,250 |
| Feb 16, 2026 | 59.00 | 61.00 | 58.50 | 60.49 | 60.49 | 0.93% | 8,250 |
| Feb 13, 2026 | 59.79 | 61.00 | 58.00 | 59.93 | 59.93 | 0.23% | 10,500 |
| Feb 12, 2026 | 59.51 | 62.69 | 57.05 | 59.79 | 59.79 | -2.38% | 26,250 |
| Feb 11, 2026 | 61.25 | 61.25 | 59.90 | 61.25 | 61.25 | -1.08% | 9,000 |
| Feb 10, 2026 | 60.50 | 61.95 | 60.15 | 61.92 | 61.92 | -0.13% | 8,250 |
| Feb 9, 2026 | 60.81 | 62.00 | 60.00 | 62.00 | 62.00 | - | 20,250 |
| Feb 6, 2026 | 60.99 | 64.00 | 59.20 | 62.00 | 62.00 | 6.69% | 20,250 |
| Feb 5, 2026 | 62.00 | 62.00 | 58.11 | 58.11 | 58.11 | -4.74% | 9,000 |
| Feb 4, 2026 | 63.00 | 63.00 | 60.99 | 61.00 | 61.00 | -1.96% | 34,500 |
| Feb 3, 2026 | 72.00 | 72.00 | 60.00 | 62.22 | 62.22 | -4.28% | 37,500 |
| Feb 2, 2026 | 61.60 | 65.00 | 61.60 | 65.00 | 65.00 | 0.78% | 1,500 |
| Feb 1, 2026 | 60.01 | 65.00 | 60.01 | 64.50 | 64.50 | 4.03% | 12,750 |
| Jan 30, 2026 | 61.74 | 63.00 | 61.74 | 62.00 | 62.00 | 0.42% | 5,250 |
| Jan 29, 2026 | 60.08 | 62.10 | 59.99 | 61.74 | 61.74 | 4.82% | 27,000 |
| Jan 28, 2026 | 58.00 | 58.90 | 57.50 | 58.90 | 58.90 | 4.05% | 4,500 |
| Jan 27, 2026 | 56.02 | 59.50 | 54.00 | 56.61 | 56.61 | -1.89% | 33,750 |
| Jan 23, 2026 | 58.31 | 59.60 | 57.10 | 57.70 | 57.70 | -3.83% | 19,500 |
| Jan 22, 2026 | 60.01 | 60.01 | 59.50 | 60.00 | 60.00 | -0.02% | 5,250 |
| Jan 21, 2026 | 58.99 | 61.00 | 55.51 | 60.01 | 60.01 | 1.33% | 57,750 |
| Jan 20, 2026 | 64.00 | 64.00 | 58.50 | 59.22 | 59.22 | -2.20% | 18,750 |
| Jan 19, 2026 | 64.00 | 64.00 | 60.10 | 60.55 | 60.55 | -2.65% | 20,250 |