Reganto Enterprises Limited (BOM:517393)
India · Delayed Price · Currency is INR 6.80
-0.33 (-4.63%)
At close: Jun 19, 2026
Reganto Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |