Regent Enterprises Limited (BOM:512624)
India · Delayed Price · Currency is INR 5.73
+0.15 (2.69%)
At close: Aug 25, 2026
Regent Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.29 | 5.29 | 4.96 | 5.18 | 5.18 | 2.17% | 4,040 |
| Jul 24, 2026 | 5.05 | 5.28 | 4.87 | 5.07 | 5.07 | -0.20% | 9,411 |
| Jul 23, 2026 | 5.17 | 5.33 | 4.86 | 5.08 | 5.08 | -3.24% | 13,542 |
| Jul 22, 2026 | 5.35 | 5.35 | 5.16 | 5.25 | 5.25 | - | 17,771 |
| Jul 21, 2026 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | -1.69% | 12,904 |
| Jul 20, 2026 | 5.50 | 5.50 | 5.07 | 5.34 | 5.34 | 0.95% | 28,380 |
| Jul 17, 2026 | 5.30 | 5.35 | 5.20 | 5.29 | 5.29 | -0.19% | 7,818 |
| Jul 16, 2026 | 5.28 | 5.35 | 5.15 | 5.30 | 5.30 | 0.38% | 5,520 |
| Jul 15, 2026 | 5.35 | 5.35 | 5.11 | 5.28 | 5.28 | 0.96% | 10,262 |
| Jul 14, 2026 | 5.18 | 5.39 | 5.08 | 5.23 | 5.23 | 0.97% | 13,783 |
| Jul 13, 2026 | 5.40 | 5.40 | 5.15 | 5.18 | 5.18 | -0.77% | 21,437 |
| Jul 10, 2026 | 5.27 | 5.29 | 5.12 | 5.22 | 5.22 | -0.38% | 7,378 |
| Jul 9, 2026 | 5.01 | 5.32 | 5.01 | 5.24 | 5.24 | 3.97% | 10,090 |
| Jul 8, 2026 | 5.25 | 5.43 | 4.32 | 5.04 | 5.04 | -2.70% | 157,020 |
| Jul 7, 2026 | 5.49 | 5.49 | 5.16 | 5.18 | 5.18 | -2.45% | 7,798 |
| Jul 6, 2026 | 5.31 | 5.44 | 5.19 | 5.31 | 5.31 | 0.19% | 7,656 |
| Jul 3, 2026 | 5.37 | 5.45 | 5.18 | 5.30 | 5.30 | 2.51% | 20,417 |
| Jul 2, 2026 | 5.29 | 5.45 | 5.00 | 5.17 | 5.17 | 0.98% | 49,434 |
| Jul 1, 2026 | 4.79 | 5.29 | 4.79 | 5.12 | 5.12 | 4.70% | 40,694 |
| Jun 30, 2026 | 5.23 | 5.33 | 4.56 | 4.89 | 4.89 | -6.50% | 96,566 |
| Jun 29, 2026 | 5.50 | 5.62 | 5.09 | 5.23 | 5.23 | -4.91% | 56,583 |
| Jun 25, 2026 | 5.65 | 5.79 | 5.35 | 5.50 | 5.50 | -2.65% | 46,928 |
| Jun 24, 2026 | 5.61 | 5.85 | 5.20 | 5.65 | 5.65 | -0.53% | 24,813 |
| Jun 23, 2026 | 5.88 | 5.88 | 5.60 | 5.68 | 5.68 | -1.39% | 14,517 |
| Jun 22, 2026 | 5.89 | 5.89 | 5.74 | 5.76 | 5.76 | - | 4,440 |
| Jun 19, 2026 | 5.71 | 5.95 | 5.67 | 5.76 | 5.76 | 0.88% | 17,678 |
| Jun 18, 2026 | 5.73 | 6.05 | 5.70 | 5.71 | 5.71 | -1.21% | 9,600 |
| Jun 17, 2026 | 5.82 | 5.85 | 5.74 | 5.78 | 5.78 | -0.52% | 48,271 |
| Jun 16, 2026 | 5.97 | 6.15 | 5.80 | 5.81 | 5.81 | -1.86% | 23,735 |