Regent Enterprises Limited (BOM:512624)
India · Delayed Price · Currency is INR 5.60
+0.05 (0.90%)
At close: Jan 22, 2026
Regent Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.43 | 5.68 | 5.43 | 5.60 | 5.60 | - | 13,820 |
| Jan 22, 2026 | 5.36 | 5.73 | 5.36 | 5.60 | 5.60 | 0.90% | 26,660 |
| Jan 21, 2026 | 5.44 | 5.77 | 5.44 | 5.55 | 5.55 | - | 19,220 |
| Jan 20, 2026 | 5.54 | 5.77 | 5.47 | 5.55 | 5.55 | -1.77% | 17,408 |
| Jan 19, 2026 | 5.46 | 5.97 | 5.46 | 5.65 | 5.65 | 1.80% | 25,972 |
| Jan 16, 2026 | 5.60 | 5.67 | 5.55 | 5.55 | 5.55 | -2.12% | 15,743 |
| Jan 14, 2026 | 5.38 | 5.87 | 5.38 | 5.67 | 5.67 | 3.85% | 45,419 |
| Jan 13, 2026 | 5.54 | 5.72 | 5.30 | 5.46 | 5.46 | -1.62% | 64,999 |
| Jan 12, 2026 | 5.41 | 5.70 | 5.41 | 5.55 | 5.55 | -2.12% | 51,782 |
| Jan 9, 2026 | 5.77 | 5.77 | 5.52 | 5.67 | 5.67 | -0.53% | 13,854 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -0.70% | 55,665 |
| Jan 7, 2026 | 5.86 | 5.86 | 5.62 | 5.74 | 5.74 | 1.23% | 20,635 |
| Jan 6, 2026 | 5.83 | 5.83 | 5.65 | 5.67 | 5.67 | -0.18% | 25,119 |
| Jan 5, 2026 | 5.82 | 5.96 | 5.61 | 5.68 | 5.68 | -2.07% | 49,797 |
| Jan 2, 2026 | 5.76 | 5.93 | 5.75 | 5.80 | 5.80 | -1.02% | 50,092 |
| Jan 1, 2026 | 5.87 | 6.10 | 5.51 | 5.86 | 5.86 | -2.01% | 85,969 |
| Dec 31, 2025 | 5.79 | 6.16 | 5.76 | 5.98 | 5.98 | 4.55% | 36,040 |
| Dec 30, 2025 | 5.97 | 5.97 | 5.64 | 5.72 | 5.72 | -1.38% | 22,603 |
| Dec 29, 2025 | 5.74 | 5.89 | 5.61 | 5.80 | 5.80 | 1.40% | 29,203 |
| Dec 26, 2025 | 5.94 | 5.95 | 5.32 | 5.72 | 5.72 | -3.21% | 177,862 |
| Dec 24, 2025 | 6.16 | 6.37 | 5.65 | 5.91 | 5.91 | -5.59% | 111,736 |
| Dec 23, 2025 | 6.22 | 6.37 | 6.22 | 6.26 | 6.26 | 0.48% | 5,989 |
| Dec 22, 2025 | 6.42 | 6.49 | 6.13 | 6.23 | 6.23 | -1.74% | 29,974 |
| Dec 19, 2025 | 6.35 | 6.71 | 6.30 | 6.34 | 6.34 | -0.47% | 5,916 |
| Dec 18, 2025 | 6.25 | 6.48 | 6.19 | 6.37 | 6.37 | 0.95% | 27,929 |
| Dec 17, 2025 | 6.21 | 6.47 | 6.21 | 6.31 | 6.31 | -0.32% | 17,456 |
| Dec 16, 2025 | 6.20 | 6.38 | 6.20 | 6.33 | 6.33 | -0.31% | 10,443 |
| Dec 15, 2025 | 6.38 | 6.51 | 6.26 | 6.35 | 6.35 | -0.47% | 12,681 |
| Dec 12, 2025 | 6.47 | 6.63 | 6.31 | 6.38 | 6.38 | -1.39% | 10,673 |
| Dec 11, 2025 | 6.41 | 6.58 | 6.35 | 6.47 | 6.47 | -0.77% | 7,317 |
| Dec 10, 2025 | 6.70 | 6.80 | 6.33 | 6.52 | 6.52 | 0.31% | 67,981 |
| Dec 9, 2025 | 6.09 | 6.83 | 6.09 | 6.50 | 6.50 | 0.62% | 18,994 |
| Dec 8, 2025 | 6.41 | 6.97 | 6.21 | 6.46 | 6.46 | - | 33,125 |
| Dec 5, 2025 | 6.15 | 6.54 | 6.15 | 6.46 | 6.46 | 2.70% | 32,167 |
| Dec 4, 2025 | 6.29 | 6.43 | 6.25 | 6.29 | 6.29 | -0.94% | 34,397 |
| Dec 3, 2025 | 6.41 | 6.54 | 6.26 | 6.35 | 6.35 | -0.31% | 48,698 |
| Dec 2, 2025 | 6.45 | 6.45 | 6.10 | 6.37 | 6.37 | -0.16% | 40,172 |
| Dec 1, 2025 | 6.39 | 6.64 | 6.34 | 6.38 | 6.38 | -0.16% | 23,216 |
| Nov 28, 2025 | 6.25 | 6.52 | 6.25 | 6.39 | 6.39 | 0.95% | 15,123 |
| Nov 27, 2025 | 6.43 | 6.43 | 6.25 | 6.33 | 6.33 | -0.31% | 9,786 |
| Nov 26, 2025 | 6.38 | 6.54 | 6.19 | 6.35 | 6.35 | -0.47% | 26,062 |
| Nov 25, 2025 | 6.16 | 6.41 | 6.13 | 6.38 | 6.38 | 1.59% | 26,815 |
| Nov 24, 2025 | 6.31 | 6.66 | 6.27 | 6.28 | 6.28 | -3.09% | 38,171 |
| Nov 21, 2025 | 6.22 | 6.63 | 6.22 | 6.48 | 6.48 | 0.93% | 28,700 |
| Nov 20, 2025 | 6.38 | 6.58 | 6.37 | 6.42 | 6.42 | -1.23% | 13,399 |
| Nov 19, 2025 | 6.68 | 6.68 | 6.41 | 6.50 | 6.50 | -0.31% | 40,929 |
| Nov 18, 2025 | 6.45 | 6.67 | 6.45 | 6.52 | 6.52 | 2.19% | 48,796 |
| Nov 17, 2025 | 6.58 | 6.58 | 6.22 | 6.38 | 6.38 | 0.47% | 46,309 |
| Nov 14, 2025 | 6.64 | 6.76 | 6.27 | 6.35 | 6.35 | -1.40% | 131,909 |
| Nov 13, 2025 | 6.44 | 6.44 | 6.25 | 6.44 | 6.44 | 4.89% | 173,412 |