ResGen Limited (BOM:543805)
India · Delayed Price · Currency is INR 45.00
+1.26 (2.88%)
At close: Oct 5, 2026
ResGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 44.00 | 45.50 | 43.00 | 45.00 | 45.00 | 2.88% | 9,750 |
| Oct 1, 2026 | 43.00 | 44.50 | 41.00 | 43.74 | 43.74 | -0.48% | 30,000 |
| Sep 30, 2026 | 45.25 | 45.25 | 43.00 | 43.95 | 43.95 | -4.73% | 9,750 |
| Sep 29, 2026 | 45.49 | 46.25 | 43.75 | 46.13 | 46.13 | 1.41% | 3,000 |
| Sep 28, 2026 | 43.63 | 45.99 | 43.00 | 45.49 | 45.49 | -1.09% | 12,000 |
| Sep 25, 2026 | 44.51 | 45.99 | 43.85 | 45.99 | 45.99 | 0.50% | 6,000 |
| Sep 24, 2026 | 46.15 | 46.50 | 42.14 | 45.76 | 45.76 | -1.53% | 15,000 |
| Sep 22, 2026 | 45.00 | 46.49 | 45.00 | 46.47 | 46.47 | 4.08% | 8,250 |
| Sep 21, 2026 | 43.15 | 44.75 | 43.14 | 44.65 | 44.65 | 3.50% | 6,000 |
| Sep 18, 2026 | 46.00 | 46.20 | 43.00 | 43.14 | 43.14 | -0.83% | 6,000 |
| Sep 17, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.66% | 750 |
| Sep 16, 2026 | 43.95 | 44.00 | 41.10 | 43.79 | 43.79 | -0.70% | 7,500 |
| Sep 15, 2026 | 44.00 | 44.10 | 43.00 | 44.10 | 44.10 | -0.90% | 13,500 |
| Sep 11, 2026 | 43.00 | 44.50 | 43.00 | 44.50 | 44.50 | -2.84% | 4,500 |
| Sep 10, 2026 | 48.05 | 48.05 | 43.21 | 45.80 | 45.80 | -4.48% | 15,000 |
| Sep 9, 2026 | 47.50 | 48.40 | 46.90 | 47.95 | 47.95 | 0.95% | 5,250 |
| Sep 8, 2026 | 46.00 | 48.00 | 46.00 | 47.50 | 47.50 | 2.15% | 12,000 |
| Sep 7, 2026 | 48.80 | 49.00 | 46.50 | 46.50 | 46.50 | -1.77% | 17,250 |
| Sep 4, 2026 | 42.63 | 47.99 | 42.51 | 47.34 | 47.34 | 8.83% | 48,750 |
| Sep 3, 2026 | 44.05 | 45.50 | 42.55 | 43.50 | 43.50 | -0.98% | 39,000 |
| Sep 2, 2026 | 44.14 | 44.14 | 43.03 | 43.93 | 43.93 | 0.97% | 4,500 |
| Sep 1, 2026 | 44.09 | 44.09 | 43.51 | 43.51 | 43.51 | -1.32% | 3,750 |
| Aug 31, 2026 | 44.50 | 44.50 | 43.50 | 44.09 | 44.09 | 0.07% | 9,000 |
| Aug 28, 2026 | 44.56 | 44.57 | 44.00 | 44.06 | 44.06 | -2.97% | 24,750 |
| Aug 27, 2026 | 44.99 | 45.50 | 44.99 | 45.41 | 45.41 | 1.25% | 9,000 |
| Aug 26, 2026 | 45.26 | 45.26 | 44.75 | 44.85 | 44.85 | -0.99% | 20,250 |
| Aug 25, 2026 | 45.52 | 45.52 | 45.30 | 45.30 | 45.30 | -0.46% | 15,750 |
| Aug 24, 2026 | 46.00 | 46.00 | 45.50 | 45.51 | 45.51 | -1.04% | 17,250 |
| 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 |