Skip to main content
logo
Regal Entertainment and Consultants Limited (BOM:531033)
India flag India · Delayed Price · Currency is INR
16.13
0.00 (0.00%)
At close: Jul 20, 2026

BOM:531033 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 202616.5016.5016.0116.0116.011.01%425
Jun 23, 202615.8515.8515.8515.8515.851.60%83
Jun 22, 202617.0017.0015.6015.6015.60-8.24%102
Jun 18, 202616.8117.0015.3517.0017.000.65%137
Jun 17, 202616.8916.8916.8916.8916.89-1.23%204
Jun 16, 202617.3217.3217.1017.1017.104.78%500
Jun 15, 202616.8017.6915.7816.3216.32-6.15%1,759
Jun 12, 202617.4917.4916.9017.3917.392.90%5,143
Jun 11, 202616.1517.6316.1516.9016.90-5.80%3,895
Jun 10, 202618.0018.0017.9417.9417.941.93%22
Jun 9, 202617.9017.9016.5017.6017.606.67%1,307
Jun 8, 202616.4516.5015.0016.5016.509.93%3,706
Jun 5, 202614.4715.0114.4715.0115.01-6.19%302
Jun 4, 202616.1016.1015.3216.0016.00-0.56%887
Jun 3, 202616.1016.1015.5316.0916.09-1.11%1,082
Jun 2, 202616.1916.2716.1916.2716.27-0.49%1,305
Jun 1, 202616.3016.8015.3216.3516.352.19%1,231
May 27, 202616.1516.5016.0016.0016.00-0.93%167
May 26, 202616.3517.1416.1016.1516.15-1.88%2,044
May 25, 202616.4016.9016.3016.4616.46-3.97%5,791
May 22, 202616.3417.1416.0017.1417.144.90%3,708
May 21, 202615.9417.4515.9416.3416.34-2.51%591
May 20, 202618.5018.5016.7516.7616.76-4.93%37,040
May 19, 202618.4319.3317.5117.6317.63-4.34%8,073
May 18, 202618.6419.3518.4318.4318.43-0.16%3,431
May 15, 202617.6718.4917.0018.4618.464.00%45
May 14, 202616.8018.2916.8017.7517.750.85%8,313
May 13, 202619.4019.4417.6017.6017.60-4.97%29,035
May 12, 202618.5218.5218.5218.5218.524.99%5,404
May 11, 202617.6417.6417.6017.6417.645.00%17,967
May 8, 202616.8516.8516.3016.8016.804.67%17,944
May 7, 202616.7916.8216.0216.0516.050.19%46,924
May 6, 202615.8017.2515.8016.0216.02-3.38%8,343
May 5, 202615.4016.8015.3916.5816.582.41%15,556
May 4, 202617.1117.5015.9516.1916.19-3.23%24,107
Apr 30, 202616.7316.7316.1116.7316.734.96%25,165