ResGen Limited (BOM:543805)
India · Delayed Price · Currency is INR 70.58
-1.72 (-2.38%)
At close: Dec 8, 2025
ResGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.10 | 73.30 | 72.00 | 72.30 | 72.30 | 0.19% | 11,250 |
| Dec 4, 2025 | 73.79 | 73.79 | 70.40 | 72.16 | 72.16 | -1.66% | 24,750 |
| Dec 3, 2025 | 74.00 | 74.00 | 72.05 | 73.38 | 73.38 | -0.84% | 9,750 |
| Dec 2, 2025 | 73.61 | 74.50 | 72.01 | 74.00 | 74.00 | 0.53% | 7,500 |
| Dec 1, 2025 | 73.44 | 75.00 | 65.00 | 73.61 | 73.61 | 2.24% | 66,750 |
| Nov 28, 2025 | 72.50 | 73.00 | 72.00 | 72.00 | 72.00 | 0.43% | 5,250 |
| Nov 27, 2025 | 70.50 | 72.50 | 70.00 | 71.69 | 71.69 | 0.25% | 22,500 |
| Nov 26, 2025 | 71.22 | 72.47 | 70.50 | 71.51 | 71.51 | 0.41% | 9,750 |
| Nov 25, 2025 | 70.00 | 72.49 | 70.00 | 71.22 | 71.22 | 1.15% | 24,000 |
| Nov 24, 2025 | 72.11 | 72.39 | 70.00 | 70.41 | 70.41 | -4.81% | 49,500 |
| Nov 21, 2025 | 73.20 | 74.98 | 70.00 | 73.97 | 73.97 | -1.78% | 98,250 |
| Nov 20, 2025 | 76.00 | 76.00 | 73.50 | 75.31 | 75.31 | 0.23% | 39,000 |
| Nov 19, 2025 | 78.20 | 78.20 | 74.11 | 75.14 | 75.14 | -1.84% | 36,000 |
| Nov 18, 2025 | 77.20 | 77.48 | 73.00 | 76.55 | 76.55 | -2.84% | 103,500 |
| Nov 17, 2025 | 80.00 | 80.00 | 77.10 | 78.79 | 78.79 | -3.13% | 55,500 |
| Nov 14, 2025 | 78.01 | 82.01 | 78.01 | 81.34 | 81.34 | 2.74% | 35,250 |
| Nov 13, 2025 | 79.00 | 80.00 | 78.20 | 79.17 | 79.17 | -1.26% | 13,500 |
| Nov 12, 2025 | 79.57 | 80.50 | 79.00 | 80.18 | 80.18 | -2.24% | 18,750 |
| Nov 11, 2025 | 79.31 | 82.49 | 79.20 | 82.02 | 82.02 | 3.42% | 14,250 |
| Nov 10, 2025 | 79.00 | 82.50 | 77.20 | 79.31 | 79.31 | -3.28% | 53,250 |
| Nov 7, 2025 | 76.55 | 82.95 | 76.20 | 82.00 | 82.00 | 3.97% | 22,500 |
| Nov 6, 2025 | 80.00 | 80.00 | 77.65 | 78.87 | 78.87 | -2.87% | 12,750 |
| Nov 4, 2025 | 81.89 | 81.89 | 80.00 | 81.20 | 81.20 | 0.12% | 7,500 |
| Nov 3, 2025 | 81.99 | 82.20 | 81.10 | 81.10 | 81.10 | -1.73% | 9,750 |
| Oct 31, 2025 | 85.00 | 85.00 | 82.10 | 82.53 | 82.53 | -1.75% | 7,500 |
| Oct 30, 2025 | 86.36 | 86.36 | 82.00 | 84.00 | 84.00 | 3.35% | 18,750 |
| Oct 29, 2025 | 82.40 | 82.40 | 81.22 | 81.28 | 81.28 | -1.36% | 10,500 |
| Oct 28, 2025 | 84.99 | 84.99 | 81.61 | 82.40 | 82.40 | -2.58% | 16,500 |
| Oct 27, 2025 | 84.31 | 86.00 | 84.12 | 84.58 | 84.58 | 0.59% | 33,750 |
| Oct 24, 2025 | 79.50 | 88.00 | 78.60 | 84.08 | 84.08 | 6.13% | 59,250 |
| Oct 23, 2025 | 81.72 | 81.72 | 78.35 | 79.22 | 79.22 | -1.12% | 20,250 |
| Oct 21, 2025 | 80.89 | 81.68 | 78.28 | 80.12 | 80.12 | -0.34% | 13,500 |
| Oct 20, 2025 | 79.32 | 80.49 | 79.32 | 80.39 | 80.39 | 2.15% | 6,750 |
| Oct 17, 2025 | 78.00 | 79.30 | 77.20 | 78.70 | 78.70 | -0.49% | 28,500 |
| Oct 16, 2025 | 79.54 | 80.49 | 78.07 | 79.09 | 79.09 | -2.27% | 69,750 |
| Oct 15, 2025 | 82.21 | 82.50 | 79.00 | 80.93 | 80.93 | -2.05% | 81,750 |
| Oct 14, 2025 | 82.90 | 83.30 | 80.93 | 82.62 | 82.62 | -0.70% | 36,750 |
| Oct 13, 2025 | 83.00 | 83.90 | 81.45 | 83.20 | 83.20 | -1.94% | 38,250 |
| Oct 10, 2025 | 84.50 | 85.40 | 83.00 | 84.85 | 84.85 | -1.62% | 37,500 |
| Oct 9, 2025 | 84.32 | 86.25 | 84.11 | 86.25 | 86.25 | -0.16% | 11,250 |
| Oct 8, 2025 | 84.99 | 86.49 | 82.90 | 86.39 | 86.39 | 1.04% | 28,500 |
| Oct 7, 2025 | 84.61 | 85.51 | 84.10 | 85.50 | 85.50 | 1.05% | 30,750 |
| Oct 6, 2025 | 86.09 | 86.30 | 82.00 | 84.61 | 84.61 | -1.72% | 41,250 |
| Oct 3, 2025 | 86.00 | 86.50 | 84.00 | 86.09 | 86.09 | 0.07% | 21,750 |
| Oct 1, 2025 | 86.40 | 86.85 | 85.00 | 86.03 | 86.03 | -0.43% | 15,000 |
| Sep 30, 2025 | 84.00 | 88.00 | 82.60 | 86.40 | 86.40 | -1.23% | 50,250 |
| Sep 29, 2025 | 86.65 | 88.49 | 82.86 | 87.48 | 87.48 | 0.96% | 37,500 |
| Sep 26, 2025 | 91.40 | 91.40 | 86.00 | 86.65 | 86.65 | -1.53% | 31,500 |
| Sep 25, 2025 | 89.00 | 89.50 | 87.25 | 88.00 | 88.00 | -0.83% | 10,500 |
| Sep 24, 2025 | 88.00 | 89.88 | 87.60 | 88.74 | 88.74 | -1.40% | 27,750 |