ResGen Ltd (RESG)

RESG
🏛️ Inde →
86.65
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 91.40 91.40 86.00 86.65 0.0M
2025-09-25 89.00 89.50 87.25 88.00 0.0M
2025-09-24 88.00 89.88 87.60 88.74 0.0M
2025-09-23 91.00 92.96 89.01 90.00 0.0M
2025-09-22 91.50 93.77 90.00 92.55 0.0M
2025-09-19 92.13 93.80 91.10 93.30 0.0M
2025-09-18 94.29 94.29 91.00 92.13 0.1M
2025-09-17 92.00 94.73 91.00 94.29 0.0M
2025-09-16 92.00 92.84 91.00 92.59 0.1M
2025-09-15 90.00 92.00 89.00 91.66 0.1M
2025-09-12 89.00 89.00 87.00 87.64 0.0M
2025-09-11 86.70 89.37 85.60 88.66 0.0M
2025-09-10 89.00 89.00 85.55 86.70 0.0M
2025-09-09 90.94 90.94 84.89 88.75 0.0M
2025-09-08 91.50 91.50 87.60 88.60 0.1M
2025-09-05 91.01 95.00 91.00 92.64 0.1M
2025-09-04 90.00 99.01 89.80 90.75 0.4M
2025-09-03 88.50 92.97 88.34 89.39 0.1M
2025-09-02 82.00 91.38 81.99 88.67 0.2M
2025-09-01 82.39 83.00 81.30 82.18 0.1M
2025-08-29 80.40 82.20 80.31 81.10 0.1M
2025-08-28 82.00 82.00 80.00 81.69 0.0M
2025-08-26 83.00 83.00 79.86 81.39 0.1M
2025-08-25 81.00 82.00 79.00 80.44 0.1M
2025-08-22 81.13 84.00 79.62 81.89 0.1M
2025-08-21 80.59 82.00 79.28 81.13 0.0M
2025-08-20 79.53 82.00 77.50 80.59 0.1M
2025-08-19 80.44 80.90 79.26 80.33 0.1M
2025-08-18 80.60 83.45 80.11 80.42 0.1M
2025-08-14 79.90 82.00 79.22 81.70 0.0M
2025-08-13 80.40 82.00 79.10 80.44 0.0M
2025-08-12 81.10 82.00 79.00 80.82 0.0M
2025-08-11 79.90 82.20 79.33 81.15 0.0M
2025-08-08 83.00 83.00 80.04 80.90 0.0M
2025-08-07 81.15 82.35 77.44 81.21 0.0M
2025-08-06 81.16 82.50 79.35 81.15 0.0M
2025-08-05 82.20 83.69 81.28 82.33 0.0M
2025-08-04 82.00 84.60 81.00 82.20 0.0M
2025-08-01 82.50 83.00 81.13 81.74 0.0M
2025-07-31 71.50 82.50 71.00 81.49 0.0M
2025-07-30 81.00 83.45 81.00 81.93 0.0M
2025-07-29 82.75 84.00 80.68 82.10 0.0M
2025-07-28 84.90 87.45 82.12 82.67 0.1M
2025-07-25 83.00 84.60 80.15 82.71 0.1M
2025-07-24 82.17 84.45 82.17 83.46 0.0M
2025-07-23 81.35 85.00 79.00 84.58 0.1M
2025-07-22 86.00 87.79 83.89 84.47 0.1M
2025-07-21 90.00 90.00 85.04 87.32 0.0M
2025-07-18 85.78 88.60 83.15 87.12 0.1M
2025-07-17 83.90 86.00 82.08 84.75 0.0M
2025-07-16 86.06 86.99 82.01 84.08 0.1M
2025-07-15 84.29 89.90 84.29 85.64 0.2M
2025-07-14 74.03 84.00 73.10 82.64 0.2M
2025-07-11 74.47 75.00 69.76 73.67 0.1M
2025-07-10 70.50 73.99 69.51 70.86 0.2M
2025-07-09 73.50 74.66 69.00 70.33 0.2M
2025-07-08 72.05 75.90 72.05 73.54 0.0M
2025-07-07 76.71 78.74 70.00 72.07 0.1M
2025-07-04 76.69 76.95 75.27 76.71 0.0M
2025-07-03 75.97 78.80 75.01 76.33 0.1M
2025-07-02 79.01 79.01 73.82 75.95 0.0M
2025-07-01 79.55 80.50 78.40 79.00 0.2M
2025-06-30 82.96 82.96 78.07 79.55 0.1M
2025-06-27 83.50 84.99 81.11 82.07 0.1M
2025-06-26 87.00 89.49 81.15 82.86 0.0M
2025-06-25 84.68 87.00 84.68 86.00 0.0M
2025-06-24 86.99 86.99 84.00 86.00 0.0M
2025-06-23 81.00 84.00 80.25 83.49 0.0M
2025-06-20 85.88 85.90 82.50 82.75 0.0M
2025-06-19 84.00 88.00 84.00 85.88 0.0M
2025-06-18 84.89 86.00 82.75 85.04 0.0M
2025-06-17 87.00 87.00 83.55 84.89 0.0M
2025-06-16 88.31 89.99 86.18 87.00 0.0M
2025-06-13 88.00 90.49 85.25 88.59 0.1M
2025-06-12 92.00 94.50 90.01 92.18 0.1M
2025-06-11 82.87 95.49 82.87 88.28 0.1M
2025-06-10 84.00 86.00 81.00 82.87 0.0M
2025-06-09 81.22 85.40 81.00 85.19 0.0M
2025-06-06 82.50 85.90 79.35 79.63 0.1M
2025-06-05 84.00 85.80 81.23 83.80 0.1M
2025-06-04 74.00 79.64 72.85 79.64 0.1M
2025-06-03 68.41 72.90 67.01 72.40 0.1M
2025-06-02 69.45 70.49 68.00 68.29 0.1M
2025-05-30 74.00 74.50 68.80 69.30 0.1M
2025-05-29 71.50 74.00 71.50 72.32 0.1M
2025-05-28 72.10 72.50 70.20 70.76 0.0M
2025-05-27 70.86 72.90 70.86 72.05 0.0M
2025-05-26 72.35 72.35 70.00 70.64 0.1M
2025-05-23 73.00 73.00 70.11 71.92 0.0M
2025-05-22 72.21 73.45 71.30 72.70 0.0M
2025-05-21 73.64 74.75 73.01 73.47 0.0M
2025-05-20 73.54 75.79 72.15 74.40 0.1M
2025-05-19 75.61 79.00 72.00 73.53 0.1M
2025-05-16 76.99 78.15 75.00 76.60 0.1M
2025-05-15 78.80 78.80 74.00 76.66 0.1M
2025-05-14 80.01 81.50 76.00 76.55 0.1M
2025-05-13 86.00 86.00 77.60 78.71 0.1M
2025-05-12 80.90 82.00 80.60 81.89 0.0M
2025-05-09 74.02 80.00 74.02 78.54 0.0M
2025-05-08 82.50 83.80 77.99 78.46 0.0M
2025-05-07 81.00 82.95 81.00 81.60 0.0M
2025-05-06 81.40 84.90 80.00 80.50 0.1M
2025-05-05 81.40 81.40 78.50 79.15 0.0M
2025-05-02 80.16 82.00 79.00 81.40 0.0M
2025-04-30 81.45 81.45 77.10 80.78 0.1M
2025-04-29 83.00 84.00 81.75 82.50 0.0M
2025-04-28 86.00 86.00 80.25 82.52 0.1M
2025-04-25 87.75 88.50 85.45 85.98 0.0M
2025-04-24 91.84 91.84 88.40 89.03 0.0M
2025-04-23 93.00 93.00 90.00 90.57 0.0M
2025-04-22 90.70 93.80 90.70 93.00 0.0M
2025-04-21 94.00 94.00 90.00 91.03 0.0M
2025-04-17 89.00 93.89 89.00 92.95 0.0M
2025-04-16 95.85 95.85 89.00 90.52 0.1M
2025-04-15 91.00 94.00 90.00 92.96 0.0M
2025-04-11 96.00 97.00 90.55 91.92 0.0M
2025-04-09 86.00 96.05 86.00 94.00 0.0M
2025-04-08 88.21 91.90 88.21 91.90 0.0M
2025-04-07 87.01 89.71 85.05 87.37 0.0M
2025-04-04 98.35 98.35 89.01 91.57 0.1M
2025-04-03 90.98 93.67 90.98 93.67 0.0M
2025-04-02 84.50 89.21 84.50 89.21 0.0M
2025-04-01 80.00 84.97 80.00 84.97 0.0M
2025-03-28 83.90 85.50 80.00 80.93 0.1M
2025-03-27 84.67 88.85 80.53 82.26 0.1M
2025-03-26 89.00 89.12 84.67 84.67 0.0M
2025-03-25 91.00 92.00 88.70 89.12 0.1M
2025-03-24 97.69 98.00 89.90 93.36 0.1M
2025-03-21 95.00 97.00 93.00 94.63 0.1M
2025-03-20 92.64 92.64 90.00 92.64 0.1M
2025-03-19 86.00 88.23 86.00 88.23 0.0M
2025-03-18 84.50 88.00 81.80 84.03 0.0M
2025-03-17 92.85 92.85 84.01 85.95 0.1M
2025-03-13 88.43 88.43 86.00 88.43 0.0M
2025-03-12 83.50 84.22 83.50 84.22 0.0M
2025-03-11 76.10 81.19 74.43 80.21 0.1M
2025-03-10 76.00 77.83 75.90 77.33 0.1M
2025-03-07 70.50 75.40 70.50 74.13 0.1M
2025-03-06 74.21 77.90 70.50 71.81 0.1M
2025-03-05 73.00 75.50 72.00 74.21 0.0M
2025-03-04 73.00 75.00 73.00 74.76 0.0M
2025-03-03 73.00 73.79 71.30 72.30 0.0M
2025-02-28 74.66 76.83 74.66 74.66 0.0M
2025-02-27 82.76 82.76 77.04 78.58 0.0M
2025-02-25 83.99 83.99 80.00 80.70 0.0M
2025-02-24 85.00 85.00 81.12 83.99 0.1M
2025-02-21 82.00 85.00 80.75 83.70 0.1M
2025-02-20 76.45 82.11 76.45 81.08 0.0M
2025-02-19 77.59 78.20 76.00 78.20 0.0M
2025-02-18 75.36 78.99 72.92 74.48 0.1M
2025-02-17 80.00 81.99 76.00 76.75 0.0M
2025-02-14 80.50 82.00 77.21 79.35 0.1M
2025-02-13 85.20 86.00 80.24 81.27 0.1M
2025-02-12 81.55 87.99 81.23 84.46 0.1M
2025-02-11 86.00 88.00 85.50 85.50 0.0M
2025-02-10 92.16 92.50 89.90 89.99 0.1M
2025-02-07 96.50 96.50 93.00 94.63 0.0M
2025-02-06 98.37 98.50 96.35 96.73 0.0M
2025-02-05 97.50 102.60 97.50 101.42 0.0M
2025-02-04 102.00 103.00 97.00 97.77 0.0M
2025-02-03 101.81 104.85 96.72 101.74 0.0M
2025-02-01 103.25 103.74 96.25 101.81 0.0M
2025-01-31 98.80 98.80 98.40 98.80 0.0M
2025-01-30 94.10 94.10 93.00 94.10 0.0M
2025-01-29 85.85 90.30 85.85 89.65 0.0M
2025-01-28 90.25 90.25 85.75 86.00 0.1M
2025-01-27 90.50 90.50 90.25 90.25 0.0M
2025-01-24 98.00 98.00 95.00 95.00 0.0M
2025-01-23 102.65 102.65 97.00 100.00 0.0M
2025-01-22 107.95 107.95 97.95 97.95 0.0M
2025-01-21 103.00 107.00 103.00 103.10 0.0M
2025-01-20 106.00 106.00 102.00 102.50 0.0M
2025-01-17 105.40 105.40 102.50 104.65 0.0M
2025-01-16 100.45 105.45 100.30 105.45 0.0M
2025-01-15 104.95 106.25 100.00 100.45 0.0M
2025-01-14 103.20 105.45 100.45 104.95 0.0M
2025-01-13 102.10 105.00 100.40 100.45 0.1M
2025-01-10 105.65 105.65 105.65 105.65 0.0M
2025-01-09 108.05 108.05 107.80 107.80 0.0M
2025-01-08 110.00 110.10 109.90 110.00 0.0M
2025-01-07 114.35 114.35 112.10 112.10 0.0M
2025-01-06 114.35 114.35 114.35 114.35 0.0M
2025-01-03 119.00 119.00 116.65 116.65 0.0M
2025-01-02 119.25 119.25 116.90 119.00 0.0M
2025-01-01 119.25 119.25 119.00 119.25 0.0M