ResGen

RESG
🏛️ india →
86.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 64.55 66.01 64.55 64.82 0.0M
2023-12-28 65.01 66.87 65.01 66.00 0.0M
2023-12-27 67.00 67.00 66.00 66.41 0.0M
2023-12-26 68.98 70.00 67.00 67.18 0.0M
2023-12-22 68.00 69.64 68.00 68.98 0.0M
2023-12-21 66.20 68.25 64.81 67.98 0.1M
2023-12-20 68.00 71.14 65.00 66.20 0.2M
2023-12-19 69.30 70.75 67.60 68.32 0.1M
2023-12-18 66.50 69.00 66.50 67.65 0.1M
2023-12-15 68.50 68.50 66.01 66.60 0.0M
2023-12-14 70.99 70.99 67.55 67.76 0.1M
2023-12-13 69.94 71.80 68.20 68.51 0.1M
2023-12-12 71.00 73.90 67.20 67.61 0.1M
2023-12-11 67.60 69.90 64.00 69.23 0.1M
2023-12-08 62.50 66.10 56.11 63.05 0.4M
2023-12-07 66.11 67.40 61.70 62.68 0.2M
2023-12-06 67.99 68.50 64.11 66.66 0.1M
2023-12-05 67.85 67.89 63.50 64.00 0.1M
2023-12-04 70.70 70.70 59.58 67.90 0.1M
2023-12-01 68.37 70.00 68.25 68.83 0.1M
2023-11-30 69.97 70.25 67.50 68.36 0.1M
2023-11-29 69.99 69.99 67.10 68.16 0.0M
2023-11-28 67.59 70.00 64.50 67.37 0.1M
2023-11-24 71.90 72.20 66.60 67.59 0.2M
2023-11-23 74.65 74.65 69.00 69.95 0.1M
2023-11-22 72.10 74.00 71.00 72.28 0.0M
2023-11-21 73.80 74.00 71.80 72.10 0.1M
2023-11-20 75.25 75.25 72.00 73.00 0.1M
2023-11-17 78.83 79.00 75.12 76.71 0.0M
2023-11-16 76.50 77.99 75.00 76.72 0.1M
2023-11-15 79.85 79.85 73.00 75.56 0.3M
2023-11-13 77.90 79.85 77.32 79.45 0.1M
2023-11-12 79.00 79.00 74.15 76.60 0.0M
2023-11-10 78.00 79.80 77.00 78.20 0.1M
2023-11-09 76.00 76.80 75.45 75.50 0.0M
2023-11-08 77.50 78.38 76.00 77.04 0.0M
2023-11-07 77.10 81.67 76.50 77.25 0.1M
2023-11-06 77.00 80.00 76.25 78.35 0.3M
2023-11-03 70.10 76.00 70.10 75.69 0.1M
2023-11-02 73.10 74.60 72.40 73.20 0.0M
2023-11-01 72.60 73.10 72.50 73.10 0.0M
2023-10-31 74.25 74.30 73.00 73.00 0.0M
2023-10-30 70.25 73.40 70.25 72.50 0.0M
2023-10-27 71.05 74.19 71.05 71.55 0.0M
2023-10-26 69.50 71.70 69.50 70.00 0.0M
2023-10-25 69.15 73.88 69.15 72.50 0.0M
2023-10-23 74.00 74.00 70.00 72.05 0.0M
2023-10-20 74.00 74.00 74.00 74.00 0.0M
2023-10-19 73.50 75.00 73.20 74.79 0.0M
2023-10-18 77.10 77.30 73.00 73.50 0.0M
2023-10-17 81.90 81.90 76.10 76.10 0.1M
2023-10-16 79.70 82.00 76.00 79.14 0.1M
2023-10-13 74.06 75.97 74.02 75.18 0.1M
2023-10-12 76.00 76.50 74.01 74.20 0.0M
2023-10-11 73.30 77.60 73.30 76.10 0.0M
2023-10-10 74.00 78.97 74.00 76.58 0.1M
2023-10-09 80.00 80.00 74.00 74.50 0.1M
2023-10-06 68.12 80.00 68.12 78.87 0.2M
2023-10-05 69.20 69.20 68.10 68.12 0.0M
2023-10-04 67.90 70.10 67.20 69.20 0.1M
2023-10-03 69.30 70.00 67.56 67.76 0.1M
2023-09-29 71.00 71.00 68.00 69.38 0.1M
2023-09-28 72.00 73.50 69.50 70.01 0.1M
2023-09-27 68.55 71.99 68.55 69.84 0.0M
2023-09-26 72.00 72.00 68.00 68.46 0.1M
2023-09-25 71.50 75.50 69.15 70.98 0.1M
2023-09-22 75.00 75.00 72.90 72.95 0.1M
2023-09-21 78.20 78.20 74.00 74.52 0.1M
2023-09-20 77.10 78.99 74.50 75.95 0.0M
2023-09-18 77.50 79.00 77.00 77.83 0.1M
2023-09-15 76.80 78.00 73.00 76.00 0.1M
2023-09-14 73.10 76.93 73.00 74.28 0.1M
2023-09-13 73.30 74.28 72.35 72.35 0.1M
2023-09-12 75.50 78.00 73.00 74.42 0.1M
2023-09-11 81.00 81.00 76.20 76.60 0.1M
2023-09-08 79.00 79.80 78.00 78.00 0.0M
2023-09-07 71.00 81.00 71.00 79.00 0.1M
2023-09-06 78.00 78.00 71.00 72.97 0.2M
2023-09-05 80.00 82.19 78.00 78.00 0.1M
2023-09-04 82.00 83.99 79.00 79.00 0.1M
2023-09-01 81.50 83.48 77.11 79.00 0.1M
2023-08-31 76.50 85.00 76.50 80.66 0.3M
2023-08-30 76.45 80.00 74.00 75.61 0.3M
2023-08-29 69.76 81.37 69.50 74.63 0.5M
2023-08-28 68.50 70.00 67.80 67.81 0.1M
2023-08-25 67.11 68.99 66.31 68.50 0.1M
2023-08-24 68.50 71.00 68.00 68.00 0.1M
2023-08-23 66.50 69.43 63.50 68.98 0.1M
2023-08-22 68.00 68.49 66.51 67.35 0.0M
2023-08-21 68.00 71.00 67.75 69.25 0.0M
2023-08-18 71.99 72.00 66.55 67.25 0.1M
2023-08-17 66.00 72.00 66.00 69.25 0.1M
2023-08-16 68.00 68.00 65.11 67.00 0.0M
2023-08-14 66.30 69.00 63.50 66.89 0.0M
2023-08-11 68.90 69.90 66.00 69.90 0.1M
2023-08-10 70.00 71.00 67.25 68.12 0.1M
2023-08-09 66.30 70.00 66.30 68.35 0.1M
2023-08-08 73.00 73.00 68.00 68.94 0.2M
2023-08-07 73.70 74.00 68.01 71.43 0.1M
2023-08-04 75.21 75.95 68.01 68.96 0.1M
2023-08-03 65.39 73.35 64.00 70.94 0.3M
2023-08-02 63.50 65.00 62.05 62.68 0.2M
2023-08-01 62.19 64.50 62.19 63.76 0.0M
2023-07-31 64.25 65.70 62.00 64.00 0.1M
2023-07-28 65.06 67.00 63.49 63.51 0.4M
2023-07-27 65.00 67.50 64.50 65.06 0.2M
2023-07-26 63.03 66.40 63.03 65.20 0.1M
2023-07-25 66.65 67.70 62.15 65.63 0.1M
2023-07-24 68.70 68.70 66.00 66.08 0.1M
2023-07-21 69.50 69.50 66.53 67.72 0.1M
2023-07-20 70.65 72.99 67.20 68.01 0.2M
2023-07-19 72.00 72.20 65.06 70.64 0.3M
2023-07-18 65.90 69.89 63.40 69.00 0.2M
2023-07-17 64.85 72.00 62.90 64.05 0.7M
2023-07-14 57.25 61.84 55.71 60.38 0.5M
2023-07-13 52.15 57.70 52.00 55.62 0.7M
2023-07-12 50.80 51.90 50.10 51.00 0.1M
2023-07-11 48.50 51.20 48.50 49.65 0.1M
2023-07-10 49.00 49.00 48.20 48.20 0.0M
2023-07-07 48.51 51.69 47.70 48.23 0.1M
2023-07-06 50.50 51.65 49.93 50.58 0.1M
2023-07-05 50.20 51.00 48.65 50.57 0.1M
2023-07-04 47.99 49.99 47.21 49.50 0.1M
2023-07-03 48.00 50.21 46.10 46.61 0.1M
2023-06-30 49.50 50.20 47.55 47.97 0.1M
2023-06-28 48.22 49.70 47.11 47.84 0.1M
2023-06-27 48.95 50.30 48.00 49.00 0.0M
2023-06-26 49.00 50.00 47.50 50.00 0.1M
2023-06-23 47.30 51.95 46.50 49.72 0.3M
2023-06-22 44.00 47.40 44.00 44.80 0.2M
2023-06-21 42.88 44.97 42.88 44.00 0.1M
2023-06-20 43.99 44.00 41.41 41.92 0.2M
2023-06-19 44.90 44.90 43.00 44.00 0.0M
2023-06-16 43.32 44.49 43.31 43.82 0.0M
2023-06-15 43.90 44.99 43.21 43.95 0.0M
2023-06-14 45.00 45.00 43.00 43.75 0.0M
2023-06-13 46.00 46.00 42.80 43.69 0.1M
2023-06-12 45.99 46.00 44.03 45.63 0.0M
2023-06-09 45.00 45.99 44.00 45.29 0.1M
2023-06-08 46.50 46.50 44.70 45.06 0.1M
2023-06-07 47.00 47.00 45.00 46.42 0.1M
2023-06-06 47.90 47.90 45.10 45.85 0.1M
2023-06-05 46.50 48.00 46.10 47.36 0.1M
2023-06-02 46.89 49.20 45.53 47.00 0.1M
2023-06-01 45.00 47.00 45.00 46.23 0.1M
2023-05-31 50.20 50.20 44.10 45.32 0.4M
2023-05-30 52.65 54.40 48.00 50.20 0.2M
2023-05-29 56.00 56.65 48.95 50.66 0.6M
2023-05-26 47.00 47.80 47.00 47.21 0.0M
2023-05-25 46.21 47.50 45.75 47.00 0.0M
2023-05-24 47.00 47.00 47.00 47.00 0.0M
2023-05-23 47.00 47.05 47.00 47.00 0.1M
2023-05-22 48.00 49.94 47.20 47.20 0.1M
2023-05-19 47.51 47.51 46.75 47.00 0.1M
2023-05-18 47.16 49.49 46.75 47.35 0.2M
2023-05-17 48.00 48.00 47.00 47.08 0.0M
2023-05-16 48.35 49.43 48.00 48.85 0.0M
2023-05-15 49.00 49.30 48.00 48.10 0.0M
2023-05-12 47.00 48.01 47.00 48.00 0.0M
2023-05-11 47.11 50.40 45.13 48.30 0.0M
2023-05-10 52.89 52.89 42.60 48.58 0.1M
2023-05-09 50.01 51.00 50.01 51.00 0.0M
2023-05-08 52.00 52.50 50.00 50.00 0.0M
2023-05-05 50.00 52.00 49.50 51.10 0.0M
2023-05-04 51.01 51.70 50.15 51.45 0.0M
2023-05-03 52.50 53.90 49.50 52.14 0.1M
2023-05-02 51.90 55.89 51.90 53.54 0.1M
2023-04-28 57.80 57.80 50.31 51.50 0.0M
2023-04-27 54.00 57.00 52.55 52.88 0.1M
2023-04-26 54.00 58.90 54.00 55.30 0.1M
2023-04-25 48.65 54.00 48.01 52.63 0.1M
2023-04-24 49.00 51.05 47.40 47.65 0.1M
2023-04-21 53.88 53.88 49.00 49.95 0.1M
2023-04-20 56.50 56.50 49.85 50.50 0.4M
2023-04-19 59.00 59.00 57.05 57.60 0.0M
2023-04-18 60.30 60.30 58.50 59.20 0.1M
2023-04-17 54.85 59.00 52.10 58.20 0.2M
2023-04-13 53.40 54.99 52.10 54.85 0.0M
2023-04-12 56.00 62.30 52.77 55.00 0.4M
2023-04-11 47.35 53.00 47.35 52.80 0.1M
2023-04-10 51.00 51.10 46.55 47.93 0.1M
2023-04-06 47.00 50.00 44.20 48.78 0.1M
2023-04-05 49.96 54.00 45.41 47.10 0.2M
2023-04-03 58.00 61.39 48.60 49.70 0.3M
2023-03-31 48.25 52.80 46.05 52.80 0.4M
2023-03-29 38.00 44.00 37.98 44.00 0.5M
2023-03-28 36.00 37.34 36.00 36.67 0.0M
2023-03-27 38.50 38.50 35.00 36.89 0.1M
2023-03-24 38.70 41.00 38.65 38.65 0.1M
2023-03-23 38.00 40.68 36.84 40.68 0.2M
2023-03-22 41.26 41.26 37.34 38.75 0.1M
2023-03-21 42.95 42.95 39.17 39.30 0.2M
2023-03-20 42.00 45.00 41.23 41.23 0.6M
2023-03-17 39.27 43.39 39.27 43.39 0.8M
2023-03-16 41.22 43.90 41.22 41.33 0.9M
2023-03-15 43.41 43.41 43.38 43.38 0.5M
2023-03-14 46.57 46.57 44.25 45.66 0.6M
2023-03-13 49.00 49.00 46.55 46.57 1.4M