Reganto Enterprises Limited (BOM:517393)
India · Delayed Price · Currency is INR 6.78
+0.22 (3.35%)
At close: Aug 4, 2026
Reganto Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 6.74 | 7.35 | 6.74 | 6.90 | 6.90 | -2.68% | 346,423 |
| Jul 8, 2026 | 7.09 | 7.09 | 7.04 | 7.09 | 7.09 | 4.88% | 428,033 |
| Jul 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 18,999 |
| Jul 6, 2026 | 6.33 | 6.44 | 6.30 | 6.44 | 6.44 | 4.89% | 134,988 |
| Jul 3, 2026 | 6.10 | 6.18 | 6.04 | 6.14 | 6.14 | -0.49% | 109,340 |
| Jul 2, 2026 | 6.38 | 6.38 | 6.00 | 6.17 | 6.17 | -1.59% | 87,825 |
| Jul 1, 2026 | 6.73 | 6.73 | 6.25 | 6.27 | 6.27 | -4.57% | 195,626 |
| Jun 30, 2026 | 6.77 | 6.77 | 6.29 | 6.57 | 6.57 | -0.76% | 223,951 |
| Jun 29, 2026 | 6.83 | 6.87 | 6.37 | 6.62 | 6.62 | -1.19% | 78,171 |
| Jun 25, 2026 | 6.60 | 6.81 | 6.46 | 6.70 | 6.70 | 1.52% | 94,592 |
| Jun 24, 2026 | 6.25 | 6.79 | 6.25 | 6.60 | 6.60 | 0.46% | 34,387 |
| Jun 23, 2026 | 6.88 | 7.04 | 6.54 | 6.57 | 6.57 | -4.51% | 161,732 |
| Jun 22, 2026 | 6.78 | 7.01 | 6.78 | 6.88 | 6.88 | 1.18% | 102,817 |
| Jun 19, 2026 | 7.35 | 7.35 | 6.78 | 6.80 | 6.80 | -4.63% | 169,378 |
| Jun 18, 2026 | 7.21 | 7.57 | 6.86 | 7.13 | 7.13 | -1.25% | 260,527 |
| Jun 17, 2026 | 7.50 | 7.70 | 6.98 | 7.22 | 7.22 | -1.63% | 403,868 |
| Jun 16, 2026 | 7.85 | 7.93 | 7.32 | 7.34 | 7.34 | -4.68% | 164,411 |
| Jun 15, 2026 | 7.64 | 7.86 | 7.60 | 7.70 | 7.70 | 2.80% | 41,877 |
| Jun 12, 2026 | 7.71 | 7.84 | 7.36 | 7.49 | 7.49 | -3.23% | 148,203 |
| Jun 11, 2026 | 7.60 | 8.08 | 7.60 | 7.74 | 7.74 | -3.13% | 62,815 |
| Jun 10, 2026 | 8.15 | 8.37 | 7.95 | 7.99 | 7.99 | -4.43% | 60,214 |
| Jun 9, 2026 | 8.00 | 8.38 | 7.91 | 8.36 | 8.36 | 3.08% | 32,895 |
| Jun 8, 2026 | 8.35 | 8.49 | 8.05 | 8.11 | 8.11 | -2.64% | 30,078 |
| Jun 5, 2026 | 8.60 | 8.70 | 8.18 | 8.33 | 8.33 | 0.24% | 44,582 |
| Jun 4, 2026 | 8.16 | 8.40 | 8.01 | 8.31 | 8.31 | -0.24% | 74,462 |
| Jun 3, 2026 | 8.85 | 8.85 | 8.25 | 8.33 | 8.33 | -2.91% | 62,350 |
| Jun 2, 2026 | 9.39 | 9.39 | 8.55 | 8.58 | 8.58 | -4.67% | 94,410 |
| Jun 1, 2026 | 9.06 | 9.08 | 8.51 | 9.00 | 9.00 | 3.93% | 79,654 |
| May 29, 2026 | 8.33 | 8.66 | 8.33 | 8.66 | 8.66 | 4.97% | 122,355 |
| 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 |