Regent Enterprises Limited (BOM:512624)
India · Delayed Price · Currency is INR 5.29
+0.02 (0.38%)
At close: Oct 7, 2026
Regent Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.25 | 5.46 | 5.21 | 5.29 | 5.29 | 0.38% | 24,399 |
| Oct 6, 2026 | 5.66 | 5.66 | 5.20 | 5.27 | 5.27 | - | 18,010 |
| Oct 5, 2026 | 5.15 | 5.53 | 5.15 | 5.27 | 5.27 | 1.54% | 12,014 |
| Oct 1, 2026 | 5.38 | 5.55 | 5.05 | 5.19 | 5.19 | -2.63% | 27,297 |
| Sep 30, 2026 | 5.29 | 5.57 | 5.23 | 5.33 | 5.33 | 2.11% | 22,995 |
| Sep 29, 2026 | 5.17 | 5.28 | 5.17 | 5.22 | 5.22 | 0.97% | 14,150 |
| Sep 28, 2026 | 5.12 | 5.27 | 4.72 | 5.17 | 5.17 | -0.58% | 42,250 |
| Sep 25, 2026 | 5.31 | 5.31 | 5.04 | 5.20 | 5.20 | -0.95% | 24,537 |
| Sep 24, 2026 | 5.15 | 5.34 | 5.02 | 5.25 | 5.25 | 0.57% | 30,844 |
| Sep 23, 2026 | 5.36 | 5.36 | 5.15 | 5.22 | 5.22 | 0.19% | 20,136 |
| Sep 22, 2026 | 5.35 | 5.38 | 5.12 | 5.21 | 5.21 | 0.77% | 36,489 |
| Sep 21, 2026 | 5.32 | 5.39 | 5.02 | 5.17 | 5.17 | -2.27% | 27,991 |
| Sep 18, 2026 | 5.30 | 5.50 | 4.85 | 5.29 | 5.29 | -1.49% | 23,786 |
| Sep 17, 2026 | 5.63 | 5.63 | 5.25 | 5.37 | 5.37 | -0.56% | 15,166 |
| Sep 16, 2026 | 5.39 | 5.50 | 5.19 | 5.40 | 5.40 | 2.08% | 34,959 |
| Sep 15, 2026 | 5.44 | 5.44 | 5.25 | 5.29 | 5.29 | -0.38% | 12,682 |
| Sep 11, 2026 | 5.41 | 5.42 | 5.27 | 5.31 | 5.31 | -1.48% | 58,000 |
| Sep 10, 2026 | 5.38 | 5.49 | 5.28 | 5.39 | 5.39 | 0.56% | 21,793 |
| Sep 9, 2026 | 5.37 | 5.49 | 5.26 | 5.36 | 5.36 | 2.10% | 49,670 |
| Sep 8, 2026 | 5.36 | 5.41 | 5.21 | 5.25 | 5.25 | -2.05% | 31,292 |
| Sep 7, 2026 | 5.68 | 5.74 | 5.20 | 5.36 | 5.36 | -3.60% | 189,803 |
| Sep 4, 2026 | 5.58 | 5.75 | 5.40 | 5.56 | 5.56 | 2.21% | 34,829 |
| Sep 3, 2026 | 5.47 | 5.73 | 5.37 | 5.44 | 5.44 | 1.49% | 27,144 |
| Sep 2, 2026 | 5.45 | 5.62 | 5.17 | 5.36 | 5.36 | -1.11% | 21,341 |
| Sep 1, 2026 | 5.79 | 5.79 | 5.37 | 5.42 | 5.42 | -3.39% | 22,101 |
| Aug 31, 2026 | 5.79 | 5.90 | 5.52 | 5.61 | 5.61 | -2.77% | 18,502 |
| Aug 28, 2026 | 6.14 | 6.14 | 5.62 | 5.77 | 5.77 | 0.17% | 6,913 |
| Aug 27, 2026 | 5.65 | 5.82 | 5.51 | 5.76 | 5.76 | 1.95% | 14,967 |
| Aug 26, 2026 | 5.98 | 6.35 | 5.55 | 5.65 | 5.65 | -1.40% | 21,405 |
| Aug 25, 2026 | 5.82 | 5.94 | 5.41 | 5.73 | 5.73 | 2.69% | 4,328 |
| Aug 24, 2026 | 5.69 | 5.89 | 5.42 | 5.58 | 5.58 | 3.14% | 72,845 |
| Aug 21, 2026 | 5.63 | 5.63 | 5.30 | 5.41 | 5.41 | - | 29,002 |
| Aug 20, 2026 | 5.47 | 5.53 | 5.23 | 5.41 | 5.41 | 0.74% | 6,961 |
| Aug 19, 2026 | 5.40 | 5.70 | 5.17 | 5.37 | 5.37 | -0.19% | 40,943 |
| Aug 18, 2026 | 5.46 | 5.46 | 5.25 | 5.38 | 5.38 | -0.19% | 33,852 |
| Aug 17, 2026 | 5.24 | 5.49 | 5.24 | 5.39 | 5.39 | 3.26% | 68,671 |
| Aug 14, 2026 | 5.80 | 5.99 | 5.02 | 5.22 | 5.22 | -10.00% | 220,669 |
| Aug 13, 2026 | 6.00 | 6.07 | 5.70 | 5.80 | 5.80 | -2.36% | 19,481 |
| Aug 12, 2026 | 5.83 | 5.95 | 5.71 | 5.94 | 5.94 | 4.95% | 18,556 |
| Aug 11, 2026 | 5.89 | 6.00 | 5.33 | 5.66 | 5.66 | -1.91% | 33,030 |
| Aug 10, 2026 | 5.73 | 6.02 | 5.68 | 5.77 | 5.77 | 3.04% | 25,386 |
| Aug 7, 2026 | 5.81 | 5.81 | 5.45 | 5.60 | 5.60 | -0.36% | 11,889 |
| Aug 6, 2026 | 5.20 | 5.82 | 5.20 | 5.62 | 5.62 | 8.91% | 137,368 |
| Aug 5, 2026 | 5.05 | 5.20 | 5.05 | 5.16 | 5.16 | 0.19% | 25,811 |
| Aug 4, 2026 | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | 0.19% | 9,897 |
| Aug 3, 2026 | 5.07 | 5.40 | 5.07 | 5.14 | 5.14 | 0.59% | 98,732 |
| Jul 31, 2026 | 5.06 | 5.18 | 5.05 | 5.11 | 5.11 | -0.78% | 50,740 |
| Jul 30, 2026 | 5.21 | 5.21 | 4.88 | 5.15 | 5.15 | -0.39% | 11,207 |
| Jul 29, 2026 | 5.19 | 5.21 | 5.02 | 5.17 | 5.17 | 0.39% | 14,009 |
| Jul 28, 2026 | 5.06 | 5.24 | 4.87 | 5.15 | 5.15 | -0.58% | 62,699 |