ResGen Limited (BOM:543805)
India · Delayed Price · Currency is INR 60.10
-1.35 (-2.20%)
At close: May 26, 2026
ResGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 60.10 | 60.10 | 59.55 | 60.00 | 60.00 | -0.17% | 4,500 |
| May 26, 2026 | 61.45 | 63.00 | 60.10 | 60.10 | 60.10 | -2.20% | 24,000 |
| May 25, 2026 | 58.25 | 61.89 | 58.25 | 61.45 | 61.45 | 3.17% | 9,000 |
| May 22, 2026 | 59.30 | 59.95 | 59.30 | 59.56 | 59.56 | -3.92% | 3,000 |
| May 20, 2026 | 60.00 | 61.99 | 60.00 | 61.99 | 61.99 | 0.81% | 2,250 |
| May 19, 2026 | 60.87 | 61.50 | 59.00 | 61.49 | 61.49 | 2.48% | 8,250 |
| May 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.17% | 2,250 |
| May 15, 2026 | 58.25 | 59.91 | 58.25 | 59.90 | 59.90 | 2.92% | 6,000 |
| May 14, 2026 | 61.00 | 61.00 | 58.20 | 58.20 | 58.20 | -2.92% | 15,750 |
| May 13, 2026 | 58.16 | 59.95 | 58.16 | 59.95 | 59.95 | 3.08% | 5,250 |
| May 12, 2026 | 58.30 | 59.76 | 58.15 | 58.16 | 58.16 | -3.58% | 6,000 |
| May 11, 2026 | 60.32 | 60.35 | 60.32 | 60.32 | 60.32 | -1.92% | 3,000 |
| May 8, 2026 | 61.40 | 62.00 | 60.86 | 61.50 | 61.50 | 1.10% | 5,250 |
| May 7, 2026 | 60.45 | 62.94 | 60.45 | 60.83 | 60.83 | -3.20% | 12,000 |
| May 6, 2026 | 62.10 | 64.40 | 61.10 | 62.84 | 62.84 | -0.88% | 14,250 |
| May 5, 2026 | 61.51 | 63.40 | 61.51 | 63.40 | 63.40 | 3.78% | 3,000 |
| May 4, 2026 | 63.17 | 66.00 | 61.05 | 61.09 | 61.09 | -3.29% | 23,250 |
| Apr 30, 2026 | 62.25 | 64.09 | 60.03 | 63.17 | 63.17 | 1.48% | 23,250 |
| Apr 29, 2026 | 60.76 | 62.99 | 60.76 | 62.25 | 62.25 | 1.17% | 21,750 |
| Apr 28, 2026 | 60.55 | 63.00 | 60.55 | 61.53 | 61.53 | -2.13% | 14,250 |
| Apr 27, 2026 | 63.00 | 64.70 | 58.00 | 62.87 | 62.87 | -0.17% | 33,750 |
| Apr 24, 2026 | 63.24 | 63.24 | 60.45 | 62.98 | 62.98 | 1.58% | 3,750 |
| Apr 23, 2026 | 60.11 | 62.00 | 60.11 | 62.00 | 62.00 | 1.56% | 2,250 |
| Apr 22, 2026 | 69.00 | 69.00 | 61.00 | 61.05 | 61.05 | -1.37% | 12,750 |
| Apr 21, 2026 | 63.31 | 63.99 | 61.00 | 61.90 | 61.90 | -2.67% | 12,000 |
| Apr 20, 2026 | 65.30 | 65.30 | 63.00 | 63.60 | 63.60 | -2.27% | 9,000 |
| Apr 17, 2026 | 64.15 | 66.00 | 63.50 | 65.08 | 65.08 | -0.64% | 6,750 |
| Apr 16, 2026 | 67.90 | 68.00 | 65.01 | 65.50 | 65.50 | -3.97% | 10,500 |
| Apr 15, 2026 | 67.00 | 70.60 | 66.35 | 68.21 | 68.21 | 5.39% | 36,000 |
| Apr 13, 2026 | 66.99 | 66.99 | 63.00 | 64.72 | 64.72 | -1.89% | 11,250 |
| Apr 10, 2026 | 67.50 | 67.50 | 64.40 | 65.97 | 65.97 | 4.58% | 51,000 |
| Apr 9, 2026 | 63.00 | 66.50 | 62.01 | 63.08 | 63.08 | 3.41% | 25,500 |
| Apr 8, 2026 | 60.92 | 61.00 | 59.90 | 61.00 | 61.00 | 5.99% | 11,250 |
| Apr 7, 2026 | 61.90 | 61.90 | 54.90 | 57.55 | 57.55 | -3.10% | 39,750 |
| Apr 6, 2026 | 60.30 | 60.30 | 57.40 | 59.39 | 59.39 | 6.05% | 10,500 |
| Apr 2, 2026 | 54.75 | 56.99 | 54.75 | 56.00 | 56.00 | 1.86% | 12,750 |
| Apr 1, 2026 | 54.95 | 55.00 | 53.05 | 54.98 | 54.98 | 9.81% | 12,000 |
| Mar 30, 2026 | 54.20 | 54.96 | 49.00 | 50.07 | 50.07 | -9.57% | 78,750 |
| Mar 27, 2026 | 56.00 | 64.45 | 53.10 | 55.37 | 55.37 | -0.66% | 105,000 |
| Mar 25, 2026 | 56.00 | 61.95 | 55.42 | 55.74 | 55.74 | 2.94% | 33,000 |
| Mar 24, 2026 | 53.21 | 54.78 | 52.79 | 54.15 | 54.15 | 2.58% | 18,750 |
| Mar 23, 2026 | 53.60 | 53.99 | 51.80 | 52.79 | 52.79 | -5.73% | 59,250 |
| Mar 20, 2026 | 56.98 | 57.48 | 56.00 | 56.00 | 56.00 | 0.05% | 20,250 |
| Mar 19, 2026 | 55.00 | 55.98 | 53.54 | 55.97 | 55.97 | -0.02% | 16,500 |
| Mar 18, 2026 | 56.10 | 56.10 | 55.00 | 55.98 | 55.98 | 0.04% | 6,750 |
| Mar 17, 2026 | 55.00 | 55.97 | 55.00 | 55.96 | 55.96 | 3.76% | 3,000 |
| Mar 16, 2026 | 55.95 | 55.95 | 53.00 | 53.93 | 53.93 | -1.77% | 50,250 |
| Mar 13, 2026 | 56.07 | 57.00 | 54.80 | 54.90 | 54.90 | -3.68% | 11,250 |
| Mar 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,500 |
| Mar 11, 2026 | 57.00 | 57.00 | 55.60 | 57.00 | 57.00 | -0.44% | 12,000 |