Reganto Enterprises Limited (BOM:517393)
India · Delayed Price · Currency is INR 3.840
+0.180 (4.92%)
At close: Sep 18, 2026
Reganto Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.77 | 3.84 | 3.60 | 3.84 | 3.84 | 4.92% | 169,701 |
| Sep 17, 2026 | 3.90 | 3.99 | 3.66 | 3.66 | 3.66 | -4.94% | 421,232 |
| Sep 16, 2026 | 4.05 | 4.05 | 3.82 | 3.85 | 3.85 | -4.23% | 377,190 |
| Sep 15, 2026 | 4.27 | 4.27 | 3.99 | 4.02 | 4.02 | -4.06% | 275,412 |
| Sep 11, 2026 | 4.29 | 4.29 | 4.09 | 4.19 | 4.19 | -0.48% | 229,818 |
| Sep 10, 2026 | 4.40 | 4.42 | 4.21 | 4.21 | 4.21 | -4.97% | 226,974 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.42 | 4.43 | 4.43 | -4.73% | 276,151 |
| Sep 8, 2026 | 4.62 | 4.78 | 4.35 | 4.65 | 4.65 | 1.97% | 305,362 |
| Sep 7, 2026 | 4.89 | 4.96 | 4.53 | 4.56 | 4.56 | -4.20% | 289,568 |
| Sep 4, 2026 | 5.14 | 5.14 | 4.71 | 4.76 | 4.76 | -3.84% | 263,375 |
| Sep 3, 2026 | 5.20 | 5.20 | 4.92 | 4.95 | 4.95 | -0.80% | 134,714 |
| Sep 2, 2026 | 5.14 | 5.29 | 4.92 | 4.99 | 4.99 | -2.92% | 234,074 |
| Sep 1, 2026 | 5.30 | 5.30 | 5.04 | 5.14 | 5.14 | -3.02% | 121,988 |
| Aug 31, 2026 | 5.22 | 5.37 | 5.12 | 5.30 | 5.30 | 3.52% | 154,479 |
| Aug 28, 2026 | 5.12 | 5.27 | 5.05 | 5.12 | 5.12 | -2.29% | 354,784 |
| Aug 27, 2026 | 5.32 | 5.33 | 5.12 | 5.24 | 5.24 | - | 107,165 |
| Aug 26, 2026 | 5.44 | 5.44 | 5.11 | 5.24 | 5.24 | -2.06% | 201,621 |
| Aug 25, 2026 | 5.35 | 5.39 | 5.30 | 5.35 | 5.35 | 0.75% | 117,274 |
| Aug 24, 2026 | 5.47 | 5.47 | 5.25 | 5.31 | 5.31 | -0.56% | 212,121 |
| Aug 21, 2026 | 5.74 | 5.80 | 5.34 | 5.34 | 5.34 | -4.98% | 703,549 |
| Aug 20, 2026 | 5.89 | 5.89 | 5.48 | 5.62 | 5.62 | -2.43% | 561,846 |
| Aug 19, 2026 | 5.42 | 5.93 | 5.42 | 5.76 | 5.76 | 1.05% | 460,691 |
| Aug 18, 2026 | 6.07 | 6.07 | 5.70 | 5.70 | 5.70 | -5.00% | 591,035 |
| Aug 17, 2026 | 5.72 | 6.32 | 5.72 | 6.00 | 6.00 | -0.33% | 491,963 |
| Aug 14, 2026 | 6.18 | 6.18 | 5.94 | 6.02 | 6.02 | - | 199,871 |
| Aug 13, 2026 | 6.18 | 6.18 | 6.01 | 6.02 | 6.02 | -0.33% | 160,575 |
| Aug 12, 2026 | 6.14 | 6.20 | 6.01 | 6.04 | 6.04 | -0.66% | 173,815 |
| Aug 11, 2026 | 6.05 | 6.17 | 6.01 | 6.08 | 6.08 | 0.50% | 231,176 |
| Aug 10, 2026 | 6.26 | 6.29 | 6.00 | 6.05 | 6.05 | -1.63% | 139,698 |
| Aug 7, 2026 | 6.42 | 6.48 | 6.02 | 6.15 | 6.15 | -2.84% | 283,885 |
| Aug 6, 2026 | 6.79 | 6.80 | 6.26 | 6.33 | 6.33 | -3.80% | 107,704 |
| Aug 5, 2026 | 6.92 | 6.98 | 6.56 | 6.58 | 6.58 | -2.95% | 113,940 |
| Aug 4, 2026 | 6.61 | 6.83 | 6.50 | 6.78 | 6.78 | 3.35% | 153,212 |
| Aug 3, 2026 | 6.37 | 6.56 | 6.30 | 6.56 | 6.56 | 4.96% | 133,645 |
| Jul 31, 2026 | 6.25 | 6.30 | 6.05 | 6.25 | 6.25 | 2.12% | 39,813 |
| Jul 30, 2026 | 6.27 | 6.27 | 6.00 | 6.12 | 6.12 | -0.97% | 140,938 |
| Jul 29, 2026 | 6.01 | 6.27 | 6.01 | 6.18 | 6.18 | -0.16% | 104,273 |
| Jul 28, 2026 | 6.35 | 6.35 | 6.01 | 6.19 | 6.19 | - | 44,112 |
| Jul 27, 2026 | 6.39 | 6.39 | 6.13 | 6.19 | 6.19 | 0.65% | 87,169 |
| Jul 24, 2026 | 6.10 | 6.25 | 6.00 | 6.15 | 6.15 | 0.65% | 111,299 |
| Jul 23, 2026 | 6.17 | 6.17 | 5.90 | 6.11 | 6.11 | 1.33% | 95,191 |
| Jul 22, 2026 | 6.39 | 6.39 | 5.97 | 6.03 | 6.03 | -3.98% | 284,107 |
| Jul 21, 2026 | 6.43 | 6.44 | 6.00 | 6.28 | 6.28 | -0.32% | 109,349 |
| Jul 20, 2026 | 6.70 | 6.93 | 6.30 | 6.30 | 6.30 | -4.98% | 294,632 |
| Jul 17, 2026 | 6.77 | 6.77 | 6.50 | 6.63 | 6.63 | -1.78% | 49,740 |
| Jul 16, 2026 | 6.42 | 7.02 | 6.42 | 6.75 | 6.75 | 0.75% | 57,354 |
| Jul 15, 2026 | 6.60 | 7.02 | 6.36 | 6.70 | 6.70 | 0.15% | 101,536 |
| Jul 14, 2026 | 7.08 | 7.14 | 6.56 | 6.69 | 6.69 | -2.48% | 93,187 |
| Jul 13, 2026 | 7.20 | 7.29 | 6.76 | 6.86 | 6.86 | -2.28% | 152,135 |
| Jul 10, 2026 | 7.19 | 7.19 | 6.56 | 7.02 | 7.02 | 1.74% | 136,485 |