Reganto Enterprises Limited (BOM:517393)
India · Delayed Price · Currency is INR 8.35
-0.43 (-4.90%)
At close: Apr 30, 2026
Reganto Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 9.28 | 9.28 | 8.50 | 8.82 | 8.82 | -1.34% | 234,641 |
| Mar 10, 2026 | 9.17 | 9.43 | 8.55 | 8.94 | 8.94 | -0.56% | 198,408 |
| Mar 9, 2026 | 9.48 | 9.48 | 8.98 | 8.99 | 8.99 | -4.87% | 135,404 |
| Mar 6, 2026 | 9.32 | 9.78 | 8.99 | 9.45 | 9.45 | 0.53% | 53,684 |
| Mar 5, 2026 | 10.05 | 10.05 | 9.32 | 9.40 | 9.40 | -4.18% | 115,674 |
| Mar 4, 2026 | 9.81 | 10.10 | 9.81 | 9.81 | 9.81 | -4.94% | 99,591 |
| Mar 2, 2026 | 10.43 | 11.22 | 10.17 | 10.32 | 10.32 | -3.55% | 119,202 |
| Feb 27, 2026 | 10.95 | 11.37 | 10.67 | 10.70 | 10.70 | -2.28% | 71,888 |
| Feb 26, 2026 | 11.28 | 11.40 | 10.95 | 10.95 | 10.95 | -0.99% | 29,607 |
| Feb 25, 2026 | 10.95 | 11.25 | 10.95 | 11.06 | 11.06 | -3.66% | 42,302 |
| Feb 24, 2026 | 10.66 | 11.65 | 10.66 | 11.48 | 11.48 | 2.59% | 186,385 |
| Feb 23, 2026 | 11.01 | 11.30 | 10.61 | 11.19 | 11.19 | 1.36% | 93,590 |
| Feb 20, 2026 | 10.82 | 11.16 | 10.45 | 11.04 | 11.04 | 2.03% | 74,080 |
| Feb 19, 2026 | 11.49 | 11.49 | 10.49 | 10.82 | 10.82 | -1.99% | 158,445 |
| Feb 18, 2026 | 11.50 | 11.50 | 10.43 | 11.04 | 11.04 | 0.64% | 113,283 |
| Feb 17, 2026 | 11.01 | 11.60 | 10.82 | 10.97 | 10.97 | -2.05% | 56,851 |
| Feb 16, 2026 | 11.99 | 12.00 | 11.12 | 11.20 | 11.20 | -4.27% | 67,843 |
| Feb 13, 2026 | 12.16 | 12.16 | 11.51 | 11.70 | 11.70 | -2.09% | 47,479 |