Regal Entertainment and Consultants Limited (BOM:531033)
India · Delayed Price · Currency is INR 16.50
+0.22 (1.35%)
At close: Sep 29, 2026
BOM:531033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 16.44 | 16.50 | 16.44 | 16.50 | 16.50 | 1.35% | 4,790 |
| Sep 28, 2026 | 16.59 | 16.59 | 15.51 | 16.28 | 16.28 | 3.04% | 10,350 |
| Sep 25, 2026 | 15.05 | 15.80 | 15.05 | 15.80 | 15.80 | 4.98% | 882 |
| Sep 24, 2026 | 15.50 | 15.65 | 15.05 | 15.05 | 15.05 | -3.83% | 1,192 |
| Sep 23, 2026 | 15.48 | 15.65 | 15.48 | 15.65 | 15.65 | 1.10% | 98 |
| Sep 22, 2026 | 15.61 | 15.68 | 15.38 | 15.48 | 15.48 | -0.83% | 200,007 |
| Sep 21, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -4.17% | 200 |
| Sep 18, 2026 | 16.32 | 16.32 | 16.29 | 16.29 | 16.29 | 4.76% | 404 |
| Sep 17, 2026 | 15.52 | 16.73 | 15.50 | 15.55 | 15.55 | -4.66% | 156,170 |
| Sep 16, 2026 | 17.15 | 17.15 | 16.30 | 16.31 | 16.31 | -4.90% | 2,607 |
| Sep 11, 2026 | 17.45 | 17.50 | 17.15 | 17.15 | 17.15 | 0.23% | 2,420 |
| Sep 10, 2026 | 15.92 | 17.25 | 15.92 | 17.11 | 17.11 | 2.15% | 2,486 |
| Sep 9, 2026 | 17.11 | 17.38 | 16.75 | 16.75 | 16.75 | 0.18% | 1,136 |
| Sep 8, 2026 | 17.60 | 17.60 | 16.72 | 16.72 | 16.72 | -5.00% | 2,107 |
| Sep 7, 2026 | 17.67 | 17.67 | 17.60 | 17.60 | 17.60 | -0.40% | 26 |
| Sep 4, 2026 | 17.70 | 17.80 | 16.24 | 17.67 | 17.67 | 3.94% | 2,865 |
| Sep 3, 2026 | 17.45 | 17.50 | 17.00 | 17.00 | 17.00 | 1.55% | 2,998 |
| Sep 2, 2026 | 16.20 | 17.40 | 16.20 | 16.74 | 16.74 | -0.95% | 4,738 |
| Sep 1, 2026 | 15.70 | 16.96 | 15.70 | 16.90 | 16.90 | 2.55% | 2,461 |
| Aug 31, 2026 | 16.74 | 16.74 | 15.16 | 16.48 | 16.48 | 3.32% | 121 |
| Aug 28, 2026 | 15.36 | 15.99 | 14.72 | 15.95 | 15.95 | 3.77% | 583 |
| Aug 27, 2026 | 15.36 | 16.86 | 15.35 | 15.37 | 15.37 | -4.83% | 1,883 |
| Aug 26, 2026 | 17.00 | 17.00 | 16.15 | 16.15 | 16.15 | -5.00% | 1,314 |
| Aug 25, 2026 | 16.15 | 17.00 | 16.15 | 17.00 | 17.00 | - | 710 |
| Aug 24, 2026 | 16.92 | 17.74 | 16.52 | 17.00 | 17.00 | 0.47% | 2,002 |
| Aug 21, 2026 | 17.43 | 17.43 | 15.77 | 16.92 | 16.92 | 1.93% | 6,502 |
| Aug 20, 2026 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | 5.00% | 9,817 |
| Aug 19, 2026 | 15.07 | 15.81 | 15.00 | 15.81 | 15.81 | 4.98% | 7,194 |
| Aug 18, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -4.98% | 7,439 |
| Aug 17, 2026 | 16.11 | 16.11 | 15.50 | 15.85 | 15.85 | 3.26% | 1,075 |
| Aug 14, 2026 | 15.50 | 15.50 | 14.82 | 15.35 | 15.35 | -1.60% | 856 |
| Aug 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | 140 |
| Aug 12, 2026 | 15.98 | 15.98 | 15.80 | 15.80 | 15.80 | 3.81% | 10 |
| Aug 11, 2026 | 15.23 | 15.23 | 15.00 | 15.22 | 15.22 | -0.13% | 865 |
| Aug 10, 2026 | 15.24 | 15.24 | 14.50 | 15.24 | 15.24 | - | 257 |
| Aug 7, 2026 | 15.25 | 15.25 | 15.24 | 15.24 | 15.24 | 0.13% | 1,166 |
| Aug 6, 2026 | 15.00 | 15.22 | 15.00 | 15.22 | 15.22 | 4.60% | 1,657 |
| Aug 5, 2026 | 15.00 | 15.07 | 14.55 | 14.55 | 14.55 | -3.00% | 985 |
| Aug 4, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.45% | 1,017 |
| Aug 3, 2026 | 16.32 | 16.32 | 14.43 | 15.22 | 15.22 | -4.87% | 212 |
| Jul 31, 2026 | 16.25 | 16.25 | 15.99 | 16.00 | 16.00 | 5.75% | 36 |
| Jul 30, 2026 | 15.60 | 15.66 | 14.07 | 15.13 | 15.13 | -2.70% | 27,519 |
| Jul 29, 2026 | 15.10 | 16.30 | 14.00 | 15.55 | 15.55 | 2.98% | 8,017 |
| Jul 28, 2026 | 16.70 | 16.70 | 15.08 | 15.10 | 15.10 | -9.85% | 5,772 |
| Jul 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 501 |
| Jul 24, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.65% | 26 |
| Jul 23, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% | 2 |
| Jul 22, 2026 | 17.50 | 17.50 | 14.52 | 16.70 | 16.70 | 3.53% | 309 |
| Jul 21, 2026 | 16.10 | 16.13 | 16.10 | 16.13 | 16.13 | - | 174 |
| Jul 20, 2026 | 16.13 | 16.13 | 16.05 | 16.13 | 16.13 | - | 395 |