ResGen Limited (BOM:543805)
India · Delayed Price · Currency is INR 45.99
-0.26 (-0.56%)
At close: Aug 21, 2026
ResGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.99 | 46.00 | 45.02 | 45.99 | 45.99 | -0.56% | 43,500 |
| Aug 20, 2026 | 47.00 | 47.00 | 45.60 | 46.25 | 46.25 | -1.60% | 42,000 |
| Aug 19, 2026 | 47.65 | 47.65 | 46.70 | 47.00 | 47.00 | -1.57% | 66,750 |
| Aug 18, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.40% | 750 |
| Aug 17, 2026 | 46.80 | 47.94 | 46.75 | 47.94 | 47.94 | -0.52% | 4,500 |
| Aug 14, 2026 | 46.50 | 48.40 | 46.05 | 48.19 | 48.19 | 2.53% | 19,500 |
| Aug 13, 2026 | 46.80 | 47.10 | 46.80 | 47.00 | 47.00 | 0.45% | 3,000 |
| Aug 12, 2026 | 47.90 | 47.90 | 46.75 | 46.79 | 46.79 | -0.51% | 18,000 |
| Aug 11, 2026 | 47.55 | 48.30 | 47.00 | 47.03 | 47.03 | -1.09% | 12,750 |
| Aug 10, 2026 | 49.45 | 49.45 | 47.50 | 47.55 | 47.55 | -1.96% | 21,000 |
| Aug 7, 2026 | 49.00 | 49.00 | 48.10 | 48.50 | 48.50 | -1.60% | 13,500 |
| Aug 6, 2026 | 50.00 | 50.00 | 48.75 | 49.29 | 49.29 | 0.59% | 31,500 |
| Aug 4, 2026 | 49.31 | 49.89 | 48.75 | 49.00 | 49.00 | -0.63% | 34,500 |
| Aug 3, 2026 | 48.99 | 50.00 | 47.23 | 49.31 | 49.31 | 1.07% | 10,500 |
| Jul 31, 2026 | 48.01 | 49.00 | 47.00 | 48.79 | 48.79 | -0.43% | 84,000 |
| Jul 30, 2026 | 49.30 | 50.00 | 49.00 | 49.00 | 49.00 | -2.49% | 7,500 |
| Jul 29, 2026 | 50.29 | 50.49 | 49.00 | 50.25 | 50.25 | -0.08% | 16,500 |
| Jul 28, 2026 | 50.41 | 51.68 | 49.50 | 50.29 | 50.29 | -0.24% | 9,750 |
| Jul 27, 2026 | 48.02 | 50.50 | 48.02 | 50.41 | 50.41 | -0.38% | 9,000 |
| Jul 24, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.95% | 750 |
| Jul 23, 2026 | 50.70 | 50.70 | 49.50 | 49.63 | 49.63 | -2.11% | 3,750 |
| Jul 22, 2026 | 51.20 | 51.20 | 49.71 | 50.70 | 50.70 | -2.10% | 20,250 |
| Jul 21, 2026 | 52.50 | 52.79 | 51.00 | 51.79 | 51.79 | 0.37% | 9,750 |
| Jul 20, 2026 | 51.78 | 52.50 | 49.50 | 51.60 | 51.60 | 3.20% | 16,500 |
| Jul 17, 2026 | 49.23 | 51.31 | 49.23 | 50.00 | 50.00 | -2.02% | 3,750 |
| Jul 16, 2026 | 49.48 | 52.00 | 49.48 | 51.03 | 51.03 | 3.13% | 72,000 |
| Jul 15, 2026 | 46.51 | 50.00 | 46.51 | 49.48 | 49.48 | 6.39% | 42,000 |
| Jul 14, 2026 | 46.58 | 46.80 | 44.61 | 46.51 | 46.51 | - | 25,500 |
| Jul 13, 2026 | 48.77 | 48.77 | 46.40 | 46.51 | 46.51 | -1.90% | 3,000 |
| Jul 10, 2026 | 47.06 | 47.74 | 47.00 | 47.41 | 47.41 | -1.23% | 51,000 |
| Jul 9, 2026 | 47.57 | 48.00 | 47.57 | 48.00 | 48.00 | 0.63% | 9,000 |
| Jul 8, 2026 | 47.15 | 48.98 | 47.14 | 47.70 | 47.70 | -0.46% | 17,250 |
| Jul 7, 2026 | 47.05 | 48.70 | 47.05 | 47.92 | 47.92 | 1.81% | 12,750 |
| Jul 6, 2026 | 48.78 | 48.78 | 47.02 | 47.07 | 47.07 | -1.15% | 14,250 |
| Jul 3, 2026 | 47.50 | 48.60 | 47.50 | 47.62 | 47.62 | -1.00% | 9,750 |
| Jul 2, 2026 | 48.48 | 48.80 | 46.00 | 48.10 | 48.10 | -0.78% | 84,750 |
| Jul 1, 2026 | 50.75 | 50.75 | 48.00 | 48.48 | 48.48 | -4.57% | 58,500 |
| Jun 30, 2026 | 46.00 | 51.00 | 46.00 | 50.80 | 50.80 | 2.01% | 26,250 |
| Jun 29, 2026 | 50.55 | 51.90 | 49.00 | 49.80 | 49.80 | -1.48% | 53,250 |
| Jun 25, 2026 | 52.00 | 52.26 | 50.21 | 50.55 | 50.55 | -0.77% | 15,000 |
| Jun 24, 2026 | 49.86 | 51.16 | 49.86 | 50.94 | 50.94 | -1.09% | 6,000 |
| Jun 23, 2026 | 50.52 | 51.50 | 49.44 | 51.50 | 51.50 | 1.94% | 15,750 |
| Jun 22, 2026 | 49.01 | 50.95 | 49.01 | 50.52 | 50.52 | 1.75% | 24,750 |
| Jun 19, 2026 | 51.00 | 51.40 | 49.61 | 49.65 | 49.65 | -1.90% | 29,250 |
| Jun 18, 2026 | 51.90 | 51.90 | 49.50 | 50.61 | 50.61 | 0.58% | 26,250 |
| Jun 17, 2026 | 50.00 | 51.86 | 50.00 | 50.32 | 50.32 | -0.61% | 6,750 |
| Jun 16, 2026 | 50.56 | 50.67 | 50.45 | 50.63 | 50.63 | -2.63% | 9,000 |
| Jun 15, 2026 | 51.00 | 52.45 | 49.16 | 52.00 | 52.00 | 2.97% | 21,000 |
| Jun 12, 2026 | 52.00 | 52.50 | 50.50 | 50.50 | 50.50 | 0.82% | 29,250 |
| Jun 11, 2026 | 53.50 | 53.50 | 49.49 | 50.09 | 50.09 | -6.02% | 138,750 |