Regent Enterprises Limited (BOM:512624)
India · Delayed Price · Currency is INR 5.91
+0.19 (3.32%)
At close: Aug 29, 2025
Regent Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.99 | 5.99 | 5.82 | 5.91 | 5.91 | 3.32% | 40,040 |
| Aug 28, 2025 | 5.62 | 5.80 | 5.62 | 5.72 | 5.72 | -0.35% | 22,878 |
| Aug 26, 2025 | 5.66 | 5.84 | 5.60 | 5.74 | 5.74 | 0.17% | 38,295 |
| Aug 25, 2025 | 5.80 | 5.99 | 5.63 | 5.73 | 5.73 | -4.34% | 34,733 |
| Aug 22, 2025 | 5.79 | 6.25 | 5.66 | 5.99 | 5.99 | 4.17% | 32,268 |
| Aug 21, 2025 | 5.61 | 6.18 | 5.61 | 5.75 | 5.75 | 2.13% | 122,498 |
| Aug 20, 2025 | 5.65 | 5.83 | 5.60 | 5.63 | 5.63 | -0.35% | 14,729 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.50 | 5.65 | 5.65 | 0.71% | 39,209 |
| Aug 18, 2025 | 5.85 | 5.85 | 5.42 | 5.61 | 5.61 | -2.26% | 43,718 |
| Aug 14, 2025 | 5.71 | 6.61 | 5.42 | 5.74 | 5.74 | -4.49% | 287,310 |
| Aug 13, 2025 | 5.32 | 6.01 | 5.32 | 6.01 | 6.01 | 9.87% | 125,653 |
| Aug 12, 2025 | 5.66 | 5.73 | 5.21 | 5.47 | 5.47 | -2.84% | 26,490 |
| Aug 11, 2025 | 5.57 | 5.72 | 5.57 | 5.63 | 5.63 | -0.18% | 24,645 |
| Aug 8, 2025 | 5.53 | 5.73 | 5.53 | 5.64 | 5.64 | -0.53% | 10,138 |
| Aug 7, 2025 | 5.70 | 5.70 | 5.58 | 5.67 | 5.67 | 0.35% | 10,460 |
| Aug 6, 2025 | 5.46 | 5.78 | 5.46 | 5.65 | 5.65 | 1.62% | 5,134 |
| Aug 5, 2025 | 5.55 | 5.78 | 5.55 | 5.56 | 5.56 | 0.18% | 33,634 |
| Aug 4, 2025 | 5.55 | 5.68 | 5.45 | 5.55 | 5.55 | -0.72% | 15,457 |
| Aug 1, 2025 | 5.60 | 5.75 | 5.42 | 5.59 | 5.59 | -0.18% | 31,581 |
| Jul 31, 2025 | 5.77 | 5.77 | 5.38 | 5.60 | 5.60 | 0.54% | 14,080 |
| Jul 30, 2025 | 5.42 | 5.57 | 5.40 | 5.57 | 5.57 | 2.77% | 15,198 |
| Jul 29, 2025 | 5.75 | 5.75 | 5.30 | 5.42 | 5.42 | -2.34% | 22,264 |
| Jul 28, 2025 | 5.57 | 5.57 | 5.35 | 5.55 | 5.55 | 1.28% | 13,896 |
| Jul 25, 2025 | 5.55 | 5.65 | 5.45 | 5.48 | 5.48 | -1.26% | 13,604 |
| Jul 24, 2025 | 5.40 | 5.60 | 5.33 | 5.55 | 5.55 | 0.73% | 21,558 |
| Jul 23, 2025 | 5.31 | 5.63 | 5.31 | 5.51 | 5.51 | -0.36% | 16,526 |
| Jul 22, 2025 | 5.62 | 5.72 | 5.51 | 5.53 | 5.53 | 0.36% | 8,773 |
| Jul 21, 2025 | 5.55 | 5.68 | 5.47 | 5.51 | 5.51 | -2.99% | 27,204 |
| Jul 18, 2025 | 5.73 | 5.73 | 5.55 | 5.68 | 5.68 | 0.18% | 7,889 |
| Jul 17, 2025 | 5.54 | 5.68 | 5.54 | 5.67 | 5.67 | 0.35% | 25,167 |
| Jul 16, 2025 | 5.61 | 5.89 | 5.51 | 5.65 | 5.65 | -2.25% | 27,305 |
| Jul 15, 2025 | 5.87 | 5.87 | 5.70 | 5.78 | 5.78 | 1.40% | 4,740 |
| Jul 14, 2025 | 5.85 | 5.93 | 5.65 | 5.70 | 5.70 | -1.04% | 12,571 |
| Jul 11, 2025 | 5.81 | 5.89 | 5.62 | 5.76 | 5.76 | 1.41% | 8,862 |
| Jul 10, 2025 | 5.64 | 5.89 | 5.43 | 5.68 | 5.68 | 0.53% | 43,087 |
| Jul 9, 2025 | 5.50 | 5.75 | 5.50 | 5.65 | 5.65 | 0.71% | 16,581 |
| Jul 8, 2025 | 5.78 | 5.78 | 5.54 | 5.61 | 5.61 | -1.92% | 34,365 |
| Jul 7, 2025 | 5.61 | 5.79 | 5.43 | 5.72 | 5.72 | 1.96% | 15,189 |
| Jul 4, 2025 | 5.85 | 5.85 | 5.58 | 5.61 | 5.61 | -0.71% | 5,267 |
| Jul 3, 2025 | 5.64 | 5.67 | 5.35 | 5.65 | 5.65 | 2.73% | 17,630 |
| Jul 2, 2025 | 5.58 | 5.66 | 5.44 | 5.50 | 5.50 | -3.85% | 34,843 |
| Jul 1, 2025 | 5.74 | 5.74 | 5.56 | 5.72 | 5.72 | 1.06% | 13,013 |
| Jun 30, 2025 | 5.55 | 5.74 | 5.55 | 5.66 | 5.66 | -0.53% | 26,644 |
| Jun 27, 2025 | 5.53 | 5.72 | 5.35 | 5.69 | 5.69 | 2.52% | 20,500 |
| Jun 26, 2025 | 5.60 | 5.68 | 5.52 | 5.55 | 5.55 | - | 8,232 |
| Jun 25, 2025 | 5.77 | 5.77 | 5.46 | 5.55 | 5.55 | -1.25% | 17,311 |
| Jun 24, 2025 | 5.59 | 5.76 | 5.59 | 5.62 | 5.62 | -1.92% | 19,942 |
| Jun 23, 2025 | 5.74 | 5.85 | 5.57 | 5.73 | 5.73 | -0.17% | 19,284 |
| Jun 20, 2025 | 5.72 | 5.79 | 5.52 | 5.74 | 5.74 | 2.32% | 13,397 |
| Jun 19, 2025 | 5.56 | 5.79 | 5.56 | 5.61 | 5.61 | -1.58% | 11,255 |