ResGen Limited (BOM:543805)
India · Delayed Price · Currency is INR 60.01
+0.79 (1.33%)
At close: Jan 21, 2026
ResGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 67.50 | 67.50 | 60.75 | 62.20 | 62.20 | 1.52% | 11,250 |
| Jan 14, 2026 | 61.50 | 62.50 | 61.26 | 61.27 | 61.27 | -1.57% | 11,250 |
| Jan 13, 2026 | 61.75 | 62.25 | 61.01 | 62.25 | 62.25 | 1.25% | 10,500 |
| Jan 12, 2026 | 63.98 | 63.98 | 61.25 | 61.48 | 61.48 | -3.91% | 9,000 |
| Jan 9, 2026 | 64.01 | 64.25 | 62.50 | 63.98 | 63.98 | -1.42% | 23,250 |
| Jan 8, 2026 | 66.98 | 66.98 | 64.90 | 64.90 | 64.90 | -1.67% | 9,750 |
| Jan 7, 2026 | 64.55 | 67.00 | 64.45 | 66.00 | 66.00 | 1.91% | 29,250 |
| Jan 6, 2026 | 69.49 | 70.00 | 63.36 | 64.76 | 64.76 | -4.76% | 86,250 |
| Jan 5, 2026 | 66.01 | 68.00 | 64.00 | 68.00 | 68.00 | - | 30,750 |
| Jan 2, 2026 | 68.00 | 68.00 | 66.50 | 68.00 | 68.00 | 0.59% | 21,000 |
| Jan 1, 2026 | 68.90 | 68.90 | 67.60 | 67.60 | 67.60 | -0.68% | 13,500 |
| Dec 31, 2025 | 68.00 | 69.50 | 68.00 | 68.06 | 68.06 | 0.78% | 27,750 |
| Dec 30, 2025 | 69.46 | 69.46 | 67.50 | 67.53 | 67.53 | -1.44% | 31,500 |
| Dec 29, 2025 | 70.00 | 71.00 | 68.40 | 68.52 | 68.52 | -4.25% | 35,250 |
| Dec 26, 2025 | 79.90 | 79.90 | 71.00 | 71.56 | 71.56 | 4.62% | 42,750 |
| Dec 24, 2025 | 68.01 | 69.00 | 68.01 | 68.40 | 68.40 | -1.58% | 11,250 |
| Dec 23, 2025 | 68.95 | 69.98 | 68.95 | 69.50 | 69.50 | 0.72% | 7,500 |
| Dec 22, 2025 | 69.02 | 69.99 | 68.75 | 69.00 | 69.00 | -2.40% | 7,500 |
| Dec 19, 2025 | 68.80 | 70.89 | 68.65 | 70.70 | 70.70 | 1.00% | 8,250 |
| Dec 18, 2025 | 70.60 | 71.00 | 70.00 | 70.00 | 70.00 | 1.45% | 4,500 |
| Dec 17, 2025 | 68.75 | 70.16 | 68.75 | 69.00 | 69.00 | -1.43% | 9,750 |
| Dec 16, 2025 | 70.75 | 70.75 | 70.00 | 70.00 | 70.00 | -1.06% | 4,500 |
| Dec 15, 2025 | 70.00 | 71.30 | 70.00 | 70.75 | 70.75 | -0.67% | 6,750 |
| Dec 12, 2025 | 70.80 | 71.24 | 70.80 | 71.23 | 71.23 | 1.04% | 4,500 |
| Dec 11, 2025 | 71.40 | 72.85 | 69.76 | 70.50 | 70.50 | 0.56% | 15,750 |
| Dec 10, 2025 | 70.50 | 72.00 | 70.11 | 70.11 | 70.11 | -1.25% | 11,250 |
| Dec 9, 2025 | 72.45 | 72.45 | 71.00 | 71.00 | 71.00 | 0.60% | 2,250 |
| Dec 8, 2025 | 72.01 | 73.29 | 70.50 | 70.58 | 70.58 | -2.38% | 18,000 |
| 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 |