ResGen Limited (BOM:543805)
India · Delayed Price · Currency is INR 91.66
+4.02 (4.59%)
At close: Sep 15, 2025
ResGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 92.00 | 92.84 | 91.00 | 92.59 | 92.59 | 1.01% | 50,250 |
| Sep 15, 2025 | 90.00 | 92.00 | 89.00 | 91.66 | 91.66 | 4.59% | 78,000 |
| Sep 12, 2025 | 89.00 | 89.00 | 87.00 | 87.64 | 87.64 | -1.15% | 30,750 |
| Sep 11, 2025 | 86.70 | 89.37 | 85.60 | 88.66 | 88.66 | 2.26% | 46,500 |
| Sep 10, 2025 | 89.00 | 89.00 | 85.55 | 86.70 | 86.70 | -2.31% | 38,250 |
| Sep 9, 2025 | 90.94 | 90.94 | 84.89 | 88.75 | 88.75 | 0.17% | 45,750 |
| Sep 8, 2025 | 91.50 | 91.50 | 87.60 | 88.60 | 88.60 | -4.36% | 60,000 |
| Sep 5, 2025 | 91.01 | 95.00 | 91.00 | 92.64 | 92.64 | 2.08% | 135,000 |
| Sep 4, 2025 | 90.00 | 99.01 | 89.80 | 90.75 | 90.75 | 1.52% | 439,500 |
| Sep 3, 2025 | 88.50 | 92.97 | 88.34 | 89.39 | 89.39 | 0.81% | 86,250 |
| Sep 2, 2025 | 82.00 | 91.38 | 81.99 | 88.67 | 88.67 | 7.90% | 243,000 |
| Sep 1, 2025 | 82.39 | 83.00 | 81.30 | 82.18 | 82.18 | 1.33% | 98,250 |
| Aug 29, 2025 | 80.40 | 82.20 | 80.31 | 81.10 | 81.10 | -0.72% | 57,750 |
| Aug 28, 2025 | 82.00 | 82.00 | 80.00 | 81.69 | 81.69 | 0.37% | 48,750 |
| Aug 26, 2025 | 83.00 | 83.00 | 79.86 | 81.39 | 81.39 | 1.18% | 96,750 |
| Aug 25, 2025 | 81.00 | 82.00 | 79.00 | 80.44 | 80.44 | -1.77% | 122,250 |
| Aug 22, 2025 | 81.13 | 84.00 | 79.62 | 81.89 | 81.89 | 0.94% | 73,500 |
| Aug 21, 2025 | 80.59 | 82.00 | 79.28 | 81.13 | 81.13 | 0.67% | 37,500 |
| Aug 20, 2025 | 79.53 | 82.00 | 77.50 | 80.59 | 80.59 | 0.32% | 67,500 |
| Aug 19, 2025 | 80.44 | 80.90 | 79.26 | 80.33 | 80.33 | -0.11% | 60,000 |
| Aug 18, 2025 | 80.60 | 83.45 | 80.11 | 80.42 | 80.42 | -1.57% | 103,500 |
| Aug 14, 2025 | 79.90 | 82.00 | 79.22 | 81.70 | 81.70 | 1.57% | 24,750 |
| Aug 13, 2025 | 80.40 | 82.00 | 79.10 | 80.44 | 80.44 | -0.47% | 39,000 |
| Aug 12, 2025 | 81.10 | 82.00 | 79.00 | 80.82 | 80.82 | -0.41% | 31,500 |
| Aug 11, 2025 | 79.90 | 82.20 | 79.33 | 81.15 | 81.15 | 0.31% | 44,250 |
| Aug 8, 2025 | 83.00 | 83.00 | 80.04 | 80.90 | 80.90 | -0.38% | 21,000 |
| Aug 7, 2025 | 81.15 | 82.35 | 77.44 | 81.21 | 81.21 | 0.07% | 49,500 |
| Aug 6, 2025 | 81.16 | 82.50 | 79.35 | 81.15 | 81.15 | -1.43% | 47,250 |
| Aug 5, 2025 | 82.20 | 83.69 | 81.28 | 82.33 | 82.33 | 0.16% | 36,000 |
| Aug 4, 2025 | 82.00 | 84.60 | 81.00 | 82.20 | 82.20 | 0.56% | 20,250 |
| Aug 1, 2025 | 82.50 | 83.00 | 81.13 | 81.74 | 81.74 | 0.31% | 13,500 |
| Jul 31, 2025 | 71.50 | 82.50 | 71.00 | 81.49 | 81.49 | -0.54% | 27,750 |
| Jul 30, 2025 | 81.00 | 83.45 | 81.00 | 81.93 | 81.93 | -0.21% | 16,500 |
| Jul 29, 2025 | 82.75 | 84.00 | 80.68 | 82.10 | 82.10 | -0.69% | 13,500 |
| Jul 28, 2025 | 84.90 | 87.45 | 82.12 | 82.67 | 82.67 | -0.05% | 65,250 |
| Jul 25, 2025 | 83.00 | 84.60 | 80.15 | 82.71 | 82.71 | -0.90% | 63,000 |
| Jul 24, 2025 | 82.17 | 84.45 | 82.17 | 83.46 | 83.46 | -1.32% | 15,000 |
| Jul 23, 2025 | 81.35 | 85.00 | 79.00 | 84.58 | 84.58 | 0.13% | 74,250 |
| Jul 22, 2025 | 86.00 | 87.79 | 83.89 | 84.47 | 84.47 | -3.26% | 64,500 |
| Jul 21, 2025 | 90.00 | 90.00 | 85.04 | 87.32 | 87.32 | 0.23% | 48,750 |
| Jul 18, 2025 | 85.78 | 88.60 | 83.15 | 87.12 | 87.12 | 2.80% | 60,750 |
| Jul 17, 2025 | 83.90 | 86.00 | 82.08 | 84.75 | 84.75 | 0.80% | 33,750 |
| Jul 16, 2025 | 86.06 | 86.99 | 82.01 | 84.08 | 84.08 | -1.82% | 76,500 |
| Jul 15, 2025 | 84.29 | 89.90 | 84.29 | 85.64 | 85.64 | 3.63% | 206,250 |
| Jul 14, 2025 | 74.03 | 84.00 | 73.10 | 82.64 | 82.64 | 12.18% | 209,250 |
| Jul 11, 2025 | 74.47 | 75.00 | 69.76 | 73.67 | 73.67 | 3.97% | 126,000 |
| Jul 10, 2025 | 70.50 | 73.99 | 69.51 | 70.86 | 70.86 | 0.75% | 174,750 |
| Jul 9, 2025 | 73.50 | 74.66 | 69.00 | 70.33 | 70.33 | -4.36% | 183,750 |
| Jul 8, 2025 | 72.05 | 75.90 | 72.05 | 73.54 | 73.54 | 2.04% | 39,750 |
| Jul 7, 2025 | 76.71 | 78.74 | 70.00 | 72.07 | 72.07 | -6.05% | 106,500 |