Reganto Enterprises Limited (BOM:517393)
India · Delayed Price · Currency is INR 3.810
-0.180 (-4.51%)
At close: Oct 19, 2026
Reganto Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.99 | 3.99 | 3.80 | 3.81 | 3.81 | -4.51% | 114,748 |
| Oct 16, 2026 | 4.08 | 4.08 | 3.88 | 3.99 | 3.99 | 0.76% | 35,481 |
| Oct 15, 2026 | 4.01 | 4.10 | 3.80 | 3.96 | 3.96 | 0.76% | 85,825 |
| Oct 14, 2026 | 4.11 | 4.11 | 3.81 | 3.93 | 3.93 | -1.01% | 39,992 |
| Oct 13, 2026 | 4.17 | 4.17 | 3.86 | 3.97 | 3.97 | -2.22% | 79,124 |
| Oct 12, 2026 | 4.18 | 4.23 | 3.98 | 4.06 | 4.06 | -2.87% | 129,544 |
| Oct 9, 2026 | 4.19 | 4.22 | 4.03 | 4.18 | 4.18 | 3.72% | 98,191 |
| Oct 8, 2026 | 4.06 | 4.26 | 4.01 | 4.03 | 4.03 | -0.74% | 224,733 |
| Oct 7, 2026 | 3.99 | 4.06 | 3.87 | 4.06 | 4.06 | 4.91% | 178,613 |
| Oct 6, 2026 | 3.77 | 3.88 | 3.74 | 3.87 | 3.87 | 4.59% | 196,415 |
| Oct 5, 2026 | 3.64 | 3.74 | 3.40 | 3.70 | 3.70 | 3.64% | 248,432 |
| Oct 1, 2026 | 3.44 | 3.61 | 3.44 | 3.57 | 3.57 | 3.78% | 153,399 |
| Sep 30, 2026 | 3.42 | 3.63 | 3.42 | 3.44 | 3.44 | -4.18% | 296,283 |
| Sep 29, 2026 | 3.73 | 3.73 | 3.48 | 3.59 | 3.59 | -1.91% | 185,463 |
| Sep 28, 2026 | 3.83 | 3.99 | 3.61 | 3.66 | 3.66 | -3.68% | 279,516 |
| Sep 25, 2026 | 4.05 | 4.05 | 3.77 | 3.80 | 3.80 | -4.04% | 186,236 |
| Sep 24, 2026 | 4.12 | 4.12 | 3.83 | 3.96 | 3.96 | -1.74% | 331,313 |
| Sep 23, 2026 | 4.18 | 4.18 | 3.99 | 4.03 | 4.03 | -4.05% | 263,270 |
| Sep 22, 2026 | 4.20 | 4.23 | 4.01 | 4.20 | 4.20 | 4.22% | 360,715 |
| Sep 21, 2026 | 4.03 | 4.03 | 3.90 | 4.03 | 4.03 | 4.95% | 178,676 |
| 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 |