Stock listing
BSE:RESGEN Resgen Limited Share Price
Follow Resgen Limited into a list and get an email when it puts out news.
Share price · BSE:RESGEN
₹46.18 INR -0.75 (-1.6%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹43.50 – ₹46.93 INROct 30, 2026
- Volume
- 30,000 sharesOct 30, 2026
- 52-week range
- ₹41.00 – ₹85.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹969,221 INRMedian day 11,625 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:RESGEN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹46.18 | -0.75 | -1.6% | ₹46.80 | ₹46.93 | ₹43.50 | 30,000 | |
| ₹46.93 | -0.07 | -0.1% | ₹45.60 | ₹47.00 | ₹45.60 | 33,750 | |
| ₹47.00 | -0.10 | -0.2% | ₹47.10 | ₹47.10 | ₹47.00 | 3,000 | |
| ₹47.10 | 0.00 | 0.0% | ₹47.10 | ₹47.10 | ₹47.10 | 750 | |
| ₹47.10 | +4.00 | +9.3% | ₹44.40 | ₹48.00 | ₹44.37 | 12,750 | |
| ₹43.10 | -1.18 | -2.7% | ₹42.50 | ₹43.10 | ₹42.50 | 2,250 | |
| ₹44.28 | +1.49 | +3.5% | ₹43.20 | ₹44.88 | ₹43.20 | 228,000 | |
| ₹42.79 | -3.21 | -7.0% | ₹46.00 | ₹46.50 | ₹41.22 | 110,250 | |
| ₹46.00 | -0.25 | -0.5% | ₹46.25 | ₹46.25 | ₹46.00 | 57,000 | |
| ₹46.25 | 0.00 | 0.0% | ₹46.25 | ₹46.25 | ₹46.25 | 10,500 | |
| ₹46.25 | +0.25 | +0.5% | ₹46.25 | ₹46.25 | ₹46.25 | 3,750 | |
| ₹46.00 | -1.25 | -2.6% | ₹47.25 | ₹47.25 | ₹45.99 | 9,000 | |
| ₹47.25 | -0.50 | -1.0% | ₹47.75 | ₹47.75 | ₹47.25 | 1,500 | |
| ₹47.75 | +1.75 | +3.8% | ₹48.00 | ₹48.50 | ₹46.40 | 21,000 | |
| ₹46.00 | +1.74 | +3.9% | ₹44.00 | ₹46.00 | ₹44.00 | 3,750 | |
| ₹44.26 | -1.74 | -3.8% | ₹46.00 | ₹46.00 | ₹44.05 | 10,500 | |
| ₹46.00 | 0.00 | 0.0% | ₹45.00 | ₹46.00 | ₹45.00 | 11,250 | |
| ₹46.00 | +1.00 | +2.2% | ₹45.00 | ₹46.00 | ₹45.00 | 17,250 | |
| ₹45.00 | +1.26 | +2.9% | ₹44.00 | ₹45.50 | ₹43.00 | 9,750 | |
| ₹43.74 | -0.21 | -0.5% | ₹43.00 | ₹44.50 | ₹41.00 | 30,000 | |
| ₹43.95 | -2.18 | -4.7% | ₹45.25 | ₹45.25 | ₹43.00 | 10,500 | |
| ₹46.13 | +0.64 | +1.4% | ₹45.49 | ₹46.25 | ₹43.75 | 3,000 | |
| ₹45.49 | -0.50 | -1.1% | ₹43.63 | ₹45.99 | ₹43.00 | 12,000 | |
| ₹45.99 | +0.23 | +0.5% | ₹44.51 | ₹45.99 | ₹43.85 | 6,000 | |
| ₹45.76 | -0.71 | -1.5% | ₹46.15 | ₹46.50 | ₹42.14 | 15,000 | |
| ₹46.47 | 0.00 | 0.0% | ₹46.47 | ₹46.47 | ₹46.47 | 0 | |
| ₹46.47 | +1.82 | +4.1% | ₹45.00 | ₹46.49 | ₹45.00 | 8,250 | |
| ₹44.65 | +1.51 | +3.5% | ₹43.15 | ₹44.75 | ₹43.14 | 6,000 | |
| ₹43.14 | -0.36 | -0.8% | ₹46.00 | ₹46.20 | ₹43.00 | 6,000 | |
| ₹43.50 | -0.29 | -0.7% | ₹43.50 | ₹43.50 | ₹43.50 | 750 | |
| ₹43.79 | -0.31 | -0.7% | ₹43.95 | ₹44.00 | ₹41.10 | 7,500 | |
| ₹44.10 | -0.40 | -0.9% | ₹44.00 | ₹44.10 | ₹43.00 | 13,500 | |
| ₹44.50 | -1.30 | -2.8% | ₹43.00 | ₹44.50 | ₹43.00 | 4,500 | |
| ₹45.80 | -2.15 | -4.5% | ₹48.05 | ₹48.05 | ₹43.21 | 15,000 | |
| ₹47.95 | +0.45 | +0.9% | ₹47.50 | ₹48.40 | ₹46.90 | 5,250 | |
| ₹47.50 | +1.00 | +2.2% | ₹46.00 | ₹48.00 | ₹46.00 | 12,000 | |
| ₹46.50 | -0.84 | -1.8% | ₹48.80 | ₹49.00 | ₹46.50 | 17,250 | |
| ₹47.34 | +3.84 | +8.8% | ₹42.63 | ₹47.99 | ₹42.51 | 48,750 | |
| ₹43.50 | -0.43 | -1.0% | ₹44.05 | ₹45.50 | ₹42.55 | 39,000 | |
| ₹43.93 | +0.42 | +1.0% | ₹44.14 | ₹44.14 | ₹43.03 | 4,500 | |
| ₹43.51 | -0.58 | -1.3% | ₹44.09 | ₹44.09 | ₹43.51 | 3,750 | |
| ₹44.09 | +0.03 | +0.1% | ₹44.50 | ₹44.50 | ₹43.50 | 9,000 | |
| ₹44.06 | -1.35 | -3.0% | ₹44.56 | ₹44.57 | ₹44.00 | 24,750 | |
| ₹45.41 | +0.56 | +1.2% | ₹44.99 | ₹45.50 | ₹44.99 | 9,000 | |
| ₹44.85 | -0.45 | -1.0% | ₹45.26 | ₹45.26 | ₹44.75 | 20,250 | |
| ₹45.30 | -0.21 | -0.5% | ₹45.52 | ₹45.52 | ₹45.30 | 15,750 | |
| ₹45.51 | -0.48 | -1.0% | ₹46.00 | ₹46.00 | ₹45.50 | 17,250 | |
| ₹45.99 | -0.26 | -0.6% | ₹45.99 | ₹46.00 | ₹45.02 | 43,500 | |
| ₹46.25 | -0.75 | -1.6% | ₹47.00 | ₹47.00 | ₹45.60 | 42,000 | |
| ₹47.00 | -0.75 | -1.6% | ₹47.65 | ₹47.65 | ₹46.70 | 66,750 | |
| ₹47.75 | -0.19 | -0.4% | ₹47.75 | ₹47.75 | ₹47.75 | 750 | |
| ₹47.94 | -0.25 | -0.5% | ₹46.80 | ₹47.94 | ₹46.75 | 4,500 | |
| ₹48.19 | +1.19 | +2.5% | ₹46.50 | ₹48.40 | ₹46.05 | 19,500 | |
| ₹47.00 | +0.21 | +0.4% | ₹46.80 | ₹47.10 | ₹46.80 | 3,000 | |
| ₹46.79 | -0.24 | -0.5% | ₹47.90 | ₹47.90 | ₹46.75 | 18,000 | |
| ₹47.03 | -0.52 | -1.1% | ₹47.55 | ₹48.30 | ₹47.00 | 12,750 | |
| ₹47.55 | -0.95 | -2.0% | ₹49.45 | ₹49.45 | ₹47.50 | 21,000 | |
| ₹48.50 | -0.79 | -1.6% | ₹49.00 | ₹49.00 | ₹48.10 | 13,500 | |
| ₹49.29 | +0.29 | +0.6% | ₹50.00 | ₹50.00 | ₹48.75 | 31,500 | |
| ₹49.00 | 0.00 | 0.0% | ₹49.00 | ₹49.00 | ₹49.00 | 0 | |
| ₹49.00 | -0.31 | -0.6% | ₹49.31 | ₹49.89 | ₹48.75 | 34,500 | |
| ₹49.31 | +0.31 | +0.6% | ₹48.99 | ₹50.00 | ₹47.23 | 10,500 | |
| ₹49.00 | 0.00 | 0.0% | ₹48.01 | ₹49.00 | ₹47.00 | 84,000 | |
| ₹49.00 | -1.25 | -2.5% | ₹49.30 | ₹50.00 | ₹49.00 | 7,500 |
- Ticker
- BSE:RESGEN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹46.00 (-2.6%) on Oct 14, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹43.74 (-0.5%) on Oct 1, 2026
Resgen Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹43.74 (-0.5%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹43.74 (-0.5%) on Oct 1, 2026
Resgen Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹45.80 (-4.5%) on Sep 10, 2026
Resgen Limited Press Release May 25 2026
May 25, 2026
Closed ₹61.45 (+3.3%) on May 25, 2026
Resgen Limited Press Release Apr 16 2026
Apr 16, 2026
Closed ₹65.50 (-4.0%) on Apr 16, 2026
Resgen Limited Press Release Apr 10 2026
Apr 10, 2026
Closed ₹64.72 (-1.9%) on Apr 13, 2026
Resgen Limited Press Release Mar 27 2026
Mar 27, 2026
Closed ₹50.07 (-9.6%) on Mar 30, 2026
Resgen Limited Press Release Jan 12 2026
Jan 12, 2026
Closed ₹62.25 (+1.3%) on Jan 13, 2026
Resgen Limited on 6ix
- News releases
- 12 in the last 12 months · 30 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Resgen Limited.