Regent Enterprises Limited (BOM:512624)
India · Delayed Price · Currency is INR 6.06
-0.19 (-3.04%)
At close: May 11, 2026
Regent Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.31 | 6.40 | 5.83 | 6.06 | 6.06 | -3.04% | 27,502 |
| May 8, 2026 | 6.48 | 6.48 | 6.20 | 6.25 | 6.25 | -0.48% | 14,187 |
| May 7, 2026 | 6.12 | 6.48 | 6.12 | 6.28 | 6.28 | 1.45% | 26,280 |
| May 6, 2026 | 5.93 | 6.44 | 5.93 | 6.19 | 6.19 | 1.48% | 54,928 |
| May 5, 2026 | 6.16 | 6.17 | 6.03 | 6.10 | 6.10 | 0.16% | 25,964 |
| May 4, 2026 | 6.27 | 6.50 | 5.87 | 6.09 | 6.09 | -4.40% | 60,969 |
| Apr 30, 2026 | 7.04 | 7.04 | 6.27 | 6.37 | 6.37 | -2.30% | 12,395 |
| Apr 29, 2026 | 6.41 | 6.89 | 6.27 | 6.52 | 6.52 | 0.31% | 32,348 |
| Apr 28, 2026 | 6.37 | 6.84 | 6.37 | 6.50 | 6.50 | 2.20% | 47,369 |
| Apr 27, 2026 | 6.13 | 6.37 | 6.13 | 6.36 | 6.36 | 2.09% | 13,430 |
| Apr 24, 2026 | 6.31 | 6.67 | 6.08 | 6.23 | 6.23 | -2.04% | 23,702 |
| Apr 23, 2026 | 6.52 | 6.92 | 6.33 | 6.36 | 6.36 | -6.19% | 47,657 |
| Apr 22, 2026 | 6.65 | 6.89 | 6.53 | 6.78 | 6.78 | 3.99% | 68,310 |
| Apr 21, 2026 | 6.10 | 6.68 | 6.10 | 6.52 | 6.52 | 6.54% | 113,899 |
| Apr 20, 2026 | 6.40 | 6.45 | 6.08 | 6.12 | 6.12 | -2.70% | 13,572 |
| Apr 17, 2026 | 6.45 | 6.50 | 6.06 | 6.29 | 6.29 | 0.96% | 36,634 |
| Apr 16, 2026 | 6.26 | 6.90 | 6.11 | 6.23 | 6.23 | 0.48% | 46,921 |
| Apr 15, 2026 | 6.83 | 6.90 | 6.05 | 6.20 | 6.20 | -0.16% | 42,348 |
| Apr 13, 2026 | 6.14 | 6.29 | 6.05 | 6.21 | 6.21 | -0.96% | 5,098 |
| Apr 10, 2026 | 6.32 | 6.49 | 6.03 | 6.27 | 6.27 | -0.79% | 13,346 |
| Apr 9, 2026 | 7.00 | 7.00 | 6.19 | 6.32 | 6.32 | -3.36% | 49,195 |
| Apr 8, 2026 | 6.09 | 6.90 | 5.88 | 6.54 | 6.54 | 7.74% | 72,322 |
| Apr 7, 2026 | 5.80 | 6.38 | 5.56 | 6.07 | 6.07 | 6.30% | 48,212 |
| Apr 6, 2026 | 5.88 | 5.88 | 5.31 | 5.71 | 5.71 | 0.18% | 46,554 |
| Apr 2, 2026 | 5.43 | 5.83 | 5.41 | 5.70 | 5.70 | 5.36% | 30,846 |
| Apr 1, 2026 | 5.47 | 5.71 | 5.37 | 5.41 | 5.41 | 3.05% | 17,877 |
| Mar 30, 2026 | 5.50 | 5.81 | 5.05 | 5.25 | 5.25 | -3.49% | 26,314 |
| Mar 27, 2026 | 5.35 | 5.95 | 5.17 | 5.44 | 5.44 | -3.72% | 39,617 |
| Mar 25, 2026 | 5.59 | 5.88 | 5.54 | 5.65 | 5.65 | - | 13,124 |
| Mar 24, 2026 | 5.37 | 5.97 | 5.37 | 5.65 | 5.65 | 3.10% | 47,431 |
| Mar 23, 2026 | 5.99 | 5.99 | 5.17 | 5.48 | 5.48 | -6.16% | 30,081 |
| Mar 20, 2026 | 5.56 | 5.90 | 5.55 | 5.84 | 5.84 | 4.66% | 29,412 |
| Mar 19, 2026 | 5.98 | 5.98 | 5.36 | 5.58 | 5.58 | -3.63% | 6,863 |
| Mar 18, 2026 | 5.83 | 5.91 | 5.62 | 5.79 | 5.79 | 1.22% | 7,539 |
| Mar 17, 2026 | 5.42 | 5.82 | 5.42 | 5.72 | 5.72 | 1.24% | 11,266 |
| Mar 16, 2026 | 5.36 | 5.91 | 5.35 | 5.65 | 5.65 | 3.29% | 40,835 |
| Mar 13, 2026 | 5.38 | 5.57 | 5.31 | 5.47 | 5.47 | -0.55% | 21,020 |
| Mar 12, 2026 | 5.32 | 5.57 | 5.32 | 5.50 | 5.50 | 0.92% | 22,465 |
| Mar 11, 2026 | 5.58 | 5.58 | 5.26 | 5.45 | 5.45 | 2.06% | 31,958 |
| Mar 10, 2026 | 5.41 | 5.78 | 5.01 | 5.34 | 5.34 | -2.73% | 100,948 |
| Mar 9, 2026 | 5.54 | 5.83 | 5.40 | 5.49 | 5.49 | -4.85% | 47,626 |
| Mar 6, 2026 | 5.62 | 5.80 | 5.55 | 5.77 | 5.77 | 1.41% | 14,975 |
| Mar 5, 2026 | 5.80 | 5.88 | 5.54 | 5.69 | 5.69 | -0.52% | 32,913 |
| Mar 4, 2026 | 5.63 | 5.97 | 5.63 | 5.72 | 5.72 | -2.22% | 47,620 |
| Mar 2, 2026 | 5.76 | 6.46 | 5.76 | 5.85 | 5.85 | -4.10% | 53,689 |
| Feb 27, 2026 | 5.93 | 6.13 | 5.93 | 6.10 | 6.10 | 0.83% | 14,593 |
| Feb 26, 2026 | 5.93 | 6.26 | 5.85 | 6.05 | 6.05 | -0.17% | 15,579 |
| Feb 25, 2026 | 6.07 | 6.28 | 5.88 | 6.06 | 6.06 | 2.19% | 203,154 |
| Feb 24, 2026 | 6.08 | 6.24 | 5.85 | 5.93 | 5.93 | -1.17% | 222,875 |
| Feb 23, 2026 | 6.32 | 6.48 | 5.70 | 6.00 | 6.00 | -3.69% | 231,021 |