Skip to main content
logo
Regal Entertainment and Consultants Limited (BOM:531033)
India flag India · Delayed Price · Currency is INR
16.72
-0.88 (-5.00%)
At close: Sep 8, 2026

BOM:531033 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202617.6017.6016.7216.7216.72-5.00%2,107
Sep 7, 202617.6717.6717.6017.6017.60-0.40%26
Sep 4, 202617.7017.8016.2417.6717.673.94%2,865
Sep 3, 202617.4517.5017.0017.0017.001.55%2,555
Sep 2, 202616.2017.4016.2016.7416.74-0.95%4,738
Sep 1, 202615.7016.9615.7016.9016.902.55%2,461
Aug 31, 202616.7416.7415.1616.4816.483.32%121
Aug 28, 202615.3615.9914.7215.9515.953.77%583
Aug 27, 202615.3616.8615.3515.3715.37-4.83%1,883
Aug 26, 202617.0017.0016.1516.1516.15-5.00%1,314
Aug 25, 202616.1517.0016.1517.0017.00-710
Aug 24, 202616.9217.7416.5217.0017.000.47%2,002
Aug 21, 202617.4317.4315.7716.9216.921.93%6,502
Aug 20, 202616.0016.6016.0016.6016.605.00%9,817
Aug 19, 202615.0715.8115.0015.8115.814.98%7,194
Aug 18, 202615.0615.0615.0615.0615.06-4.98%7,439
Aug 17, 202616.1116.1115.5015.8515.853.26%1,075
Aug 14, 202615.5015.5014.8215.3515.35-1.60%856
Aug 13, 202615.6015.6015.6015.6015.60-1.27%140
Aug 12, 202615.9815.9815.8015.8015.803.81%10
Aug 11, 202615.2315.2315.0015.2215.22-0.13%865
Aug 10, 202615.2415.2414.5015.2415.24-257
Aug 7, 202615.2515.2515.2415.2415.240.13%1,166
Aug 6, 202615.0015.2215.0015.2215.224.60%1,657
Aug 5, 202615.0015.0714.5514.5514.55-3.00%985
Aug 4, 202615.3015.3015.0015.0015.00-1.45%1,017
Aug 3, 202616.3216.3214.4315.2215.22-4.87%212
Jul 31, 202616.2516.2515.9916.0016.005.75%36
Jul 30, 202615.6015.6614.0715.1315.13-2.70%27,519
Jul 29, 202615.1016.3014.0015.5515.552.98%8,017
Jul 28, 202616.7016.7015.0815.1015.10-9.85%5,772
Jul 27, 202616.7516.7516.7516.7516.75-501
Jul 24, 202616.7516.7516.7516.7516.75-0.65%26
Jul 23, 202616.8616.8616.8616.8616.860.96%2
Jul 22, 202617.5017.5014.5216.7016.703.53%309
Jul 21, 202616.1016.1316.1016.1316.13-174
Jul 20, 202616.1316.1316.0516.1316.13-395
Jul 17, 202617.3817.3816.1316.1316.130.50%3,868
Jul 16, 202615.5017.2015.5016.0516.052.56%699
Jul 15, 202615.5815.6515.5815.6515.650.45%101
Jul 14, 202615.5015.5815.5015.5815.58-0.13%605
Jul 10, 202615.1815.6015.1815.6015.60-5.85%164
Jul 8, 202616.5716.5716.5716.5716.57-50
Jul 7, 202616.5717.4916.5716.5716.570.49%205
Jul 6, 202615.7117.1915.1616.4916.494.96%1,888
Jul 3, 202618.6418.6415.4715.7115.71-7.32%12,238
Jul 2, 202615.9017.0015.9016.9516.959.64%7,089
Jul 1, 202615.2716.0015.2615.4615.46-8.52%526
Jun 29, 202617.5017.5016.9016.9016.900.90%502
Jun 25, 202616.0116.9016.0116.7516.754.62%779