Regency Fincorp Limited (BOM:540175)
India · Delayed Price · Currency is INR 30.70
+0.07 (0.23%)
At close: Aug 14, 2025
Regency Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 32.93 | 36.50 | 31.21 | 35.20 | 35.20 | 8.91% | 225,358 |
| Aug 19, 2025 | 31.62 | 33.00 | 30.55 | 32.32 | 32.32 | 3.23% | 107,966 |
| Aug 18, 2025 | 32.00 | 32.99 | 31.00 | 31.31 | 31.31 | 1.99% | 24,659 |
| Aug 14, 2025 | 31.50 | 31.78 | 30.24 | 30.70 | 30.70 | 0.23% | 37,419 |
| Aug 13, 2025 | 30.65 | 32.00 | 30.00 | 30.63 | 30.63 | -2.58% | 73,206 |
| Aug 12, 2025 | 31.48 | 32.00 | 29.66 | 31.44 | 31.44 | 0.42% | 100,341 |
| Aug 11, 2025 | 32.19 | 32.49 | 31.02 | 31.31 | 31.31 | 1.33% | 84,562 |
| Aug 8, 2025 | 31.00 | 32.40 | 30.50 | 30.90 | 30.90 | -0.42% | 74,634 |
| Aug 7, 2025 | 30.99 | 31.50 | 30.26 | 31.03 | 31.03 | 1.64% | 30,437 |
| Aug 6, 2025 | 30.70 | 32.40 | 29.05 | 30.53 | 30.53 | -2.62% | 57,753 |
| Aug 5, 2025 | 33.49 | 33.49 | 30.26 | 31.35 | 31.35 | -0.44% | 38,736 |
| Aug 4, 2025 | 29.02 | 31.98 | 29.02 | 31.49 | 31.49 | 4.93% | 55,256 |
| Aug 1, 2025 | 32.38 | 32.38 | 29.50 | 30.01 | 30.01 | -3.35% | 55,829 |
| Jul 31, 2025 | 30.63 | 32.49 | 30.63 | 31.05 | 31.05 | -0.67% | 39,491 |
| Jul 30, 2025 | 33.50 | 33.50 | 30.22 | 31.26 | 31.26 | -3.40% | 82,898 |
| Jul 29, 2025 | 32.50 | 34.30 | 31.86 | 32.36 | 32.36 | 2.05% | 110,801 |
| Jul 28, 2025 | 33.90 | 33.90 | 31.11 | 31.71 | 31.71 | 2.89% | 256,942 |
| Jul 25, 2025 | 31.70 | 32.40 | 30.00 | 30.82 | 30.82 | 3.70% | 172,254 |
| Jul 24, 2025 | 28.25 | 29.74 | 27.21 | 29.72 | 29.72 | 9.91% | 230,995 |
| Jul 23, 2025 | 26.71 | 27.47 | 25.25 | 27.04 | 27.04 | 0.11% | 38,417 |
| Jul 22, 2025 | 27.90 | 27.90 | 26.66 | 27.01 | 27.01 | -1.71% | 24,044 |
| Jul 21, 2025 | 27.00 | 28.50 | 26.55 | 27.48 | 27.48 | 0.22% | 38,116 |
| Jul 18, 2025 | 29.15 | 29.15 | 26.82 | 27.42 | 27.42 | -1.58% | 25,012 |
| Jul 17, 2025 | 27.00 | 28.74 | 24.25 | 27.86 | 27.86 | 6.09% | 90,870 |
| Jul 16, 2025 | 26.80 | 26.91 | 25.30 | 26.26 | 26.26 | -0.53% | 37,684 |
| Jul 15, 2025 | 26.25 | 28.00 | 26.00 | 26.40 | 26.40 | -2.51% | 37,231 |
| Jul 14, 2025 | 28.74 | 28.74 | 27.00 | 27.08 | 27.08 | -0.84% | 18,059 |
| Jul 11, 2025 | 28.48 | 28.48 | 26.21 | 27.31 | 27.31 | -1.09% | 23,474 |
| Jul 10, 2025 | 28.99 | 28.99 | 26.12 | 27.61 | 27.61 | -0.83% | 57,348 |
| Jul 9, 2025 | 28.98 | 28.98 | 27.20 | 27.84 | 27.84 | -1.03% | 16,601 |
| Jul 8, 2025 | 28.90 | 28.90 | 27.90 | 28.13 | 28.13 | 0.86% | 10,565 |
| Jul 7, 2025 | 29.35 | 29.35 | 27.52 | 27.89 | 27.89 | -4.52% | 33,386 |
| Jul 4, 2025 | 30.20 | 30.20 | 28.56 | 29.21 | 29.21 | 0.27% | 38,511 |
| Jul 3, 2025 | 29.85 | 29.85 | 28.55 | 29.13 | 29.13 | 0.76% | 7,384 |
| Jul 2, 2025 | 29.49 | 29.49 | 28.01 | 28.91 | 28.91 | 1.26% | 35,925 |
| Jul 1, 2025 | 30.14 | 30.14 | 27.35 | 28.55 | 28.55 | -2.83% | 27,870 |
| Jun 30, 2025 | 29.51 | 29.79 | 28.81 | 29.38 | 29.38 | 1.56% | 10,674 |
| Jun 27, 2025 | 30.15 | 30.15 | 28.55 | 28.93 | 28.93 | -1.77% | 24,498 |
| Jun 26, 2025 | 30.00 | 30.00 | 29.02 | 29.45 | 29.45 | 0.65% | 12,802 |
| Jun 25, 2025 | 30.10 | 30.10 | 28.52 | 29.26 | 29.26 | 0.90% | 8,025 |
| Jun 24, 2025 | 29.90 | 29.90 | 28.10 | 29.00 | 29.00 | -1.06% | 30,407 |
| Jun 23, 2025 | 29.15 | 30.70 | 28.31 | 29.31 | 29.31 | -2.01% | 30,679 |
| Jun 20, 2025 | 30.45 | 30.45 | 29.00 | 29.91 | 29.91 | 2.15% | 18,780 |
| Jun 19, 2025 | 29.65 | 31.70 | 28.40 | 29.28 | 29.28 | -1.15% | 89,890 |
| Jun 18, 2025 | 29.50 | 30.99 | 28.09 | 29.62 | 29.62 | 3.10% | 164,727 |
| Jun 17, 2025 | 28.40 | 30.84 | 27.18 | 28.73 | 28.73 | 1.99% | 39,066 |
| Jun 16, 2025 | 28.50 | 28.98 | 27.16 | 28.17 | 28.17 | -0.67% | 25,758 |
| Jun 13, 2025 | 28.97 | 28.97 | 27.00 | 28.36 | 28.36 | 1.32% | 29,616 |
| Jun 12, 2025 | 29.12 | 29.12 | 27.95 | 27.99 | 27.99 | -0.53% | 17,378 |
| Jun 11, 2025 | 30.50 | 30.50 | 27.51 | 28.14 | 28.14 | -1.61% | 42,982 |