Reganto Enterprises Limited (BOM:517393)
India · Delayed Price · Currency is INR 8.24
-0.33 (-3.85%)
At close: May 26, 2026
Reganto Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.20 | 8.50 | 7.83 | 8.25 | 8.25 | 0.12% | 69,110 |
| May 26, 2026 | 8.78 | 8.78 | 8.15 | 8.24 | 8.24 | -3.85% | 36,277 |
| May 25, 2026 | 8.78 | 8.78 | 8.10 | 8.57 | 8.57 | 1.42% | 50,317 |
| May 22, 2026 | 8.67 | 8.87 | 8.11 | 8.45 | 8.45 | -0.35% | 71,640 |
| May 21, 2026 | 8.96 | 9.16 | 8.35 | 8.48 | 8.48 | -3.42% | 168,914 |
| May 20, 2026 | 8.41 | 9.22 | 8.41 | 8.78 | 8.78 | -0.11% | 63,495 |
| May 19, 2026 | 8.60 | 8.94 | 8.17 | 8.79 | 8.79 | 2.21% | 36,442 |
| May 18, 2026 | 8.90 | 8.91 | 8.59 | 8.60 | 8.60 | -4.87% | 74,178 |
| May 15, 2026 | 9.11 | 9.59 | 8.87 | 9.04 | 9.04 | -1.74% | 51,609 |
| May 14, 2026 | 9.56 | 9.71 | 9.11 | 9.20 | 9.20 | -1.39% | 68,496 |
| May 13, 2026 | 8.61 | 9.40 | 8.54 | 9.33 | 9.33 | 4.01% | 169,279 |
| May 12, 2026 | 9.65 | 9.65 | 8.96 | 8.97 | 8.97 | -4.88% | 92,700 |
| May 11, 2026 | 9.42 | 9.89 | 9.42 | 9.43 | 9.43 | -4.84% | 100,559 |
| May 8, 2026 | 9.62 | 10.25 | 9.62 | 9.91 | 9.91 | -2.08% | 352,418 |
| May 7, 2026 | 10.00 | 10.12 | 9.85 | 10.12 | 10.12 | 4.98% | 183,282 |
| May 6, 2026 | 9.57 | 9.64 | 8.74 | 9.64 | 9.64 | 4.90% | 372,211 |
| May 5, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 4.91% | 128,224 |
| May 4, 2026 | 7.94 | 8.76 | 7.94 | 8.76 | 8.76 | 4.91% | 304,013 |
| Apr 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.90% | 52,125 |
| Apr 29, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -4.98% | 58,597 |
| Apr 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -4.94% | 33,709 |
| Apr 27, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.99% | 44,956 |
| Apr 24, 2026 | 11.29 | 11.29 | 10.23 | 10.23 | 10.23 | -4.93% | 818,468 |
| Apr 23, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 4.98% | 119,983 |
| Apr 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.91% | 162,293 |
| Apr 21, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 4.94% | 42,105 |
| Apr 20, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 4.96% | 131,948 |
| Apr 17, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 4.97% | 84,814 |
| Apr 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | 76,888 |
| Apr 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.95% | 250,492 |
| Apr 13, 2026 | 7.67 | 7.67 | 7.66 | 7.67 | 7.67 | 4.92% | 208,041 |
| Apr 10, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4.88% | 146,161 |
| Apr 9, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 4.97% | 93,037 |
| Apr 8, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.90% | 76,932 |
| Apr 7, 2026 | 6.32 | 6.33 | 6.20 | 6.33 | 6.33 | 4.98% | 145,250 |
| Apr 6, 2026 | 6.08 | 6.08 | 6.00 | 6.03 | 6.03 | -0.82% | 81,565 |
| Apr 2, 2026 | 5.99 | 6.10 | 5.64 | 6.08 | 6.08 | 2.53% | 361,732 |
| Apr 1, 2026 | 6.48 | 6.48 | 5.88 | 5.93 | 5.93 | -4.05% | 483,642 |
| Mar 30, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | 49,335 |
| Mar 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.97% | 75,676 |
| Mar 25, 2026 | 7.12 | 7.25 | 6.77 | 6.84 | 6.84 | -3.93% | 476,370 |
| Mar 24, 2026 | 7.12 | 7.34 | 7.12 | 7.12 | 7.12 | -4.94% | 67,480 |
| Mar 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -4.95% | 42,300 |
| Mar 20, 2026 | 8.25 | 8.25 | 7.51 | 7.88 | 7.88 | -0.25% | 171,139 |
| Mar 19, 2026 | 8.45 | 8.45 | 7.65 | 7.90 | 7.90 | -1.86% | 136,124 |
| Mar 18, 2026 | 8.05 | 8.13 | 7.90 | 8.05 | 8.05 | 1.90% | 97,316 |
| Mar 17, 2026 | 7.95 | 7.95 | 7.57 | 7.90 | 7.90 | -0.75% | 168,863 |
| Mar 16, 2026 | 8.05 | 8.49 | 7.77 | 7.96 | 7.96 | -2.57% | 340,975 |
| Mar 13, 2026 | 8.60 | 8.60 | 8.17 | 8.17 | 8.17 | -4.89% | 99,646 |
| Mar 12, 2026 | 8.65 | 8.81 | 8.40 | 8.59 | 8.59 | -2.61% | 127,233 |