Skip to main content
logo
Regis Industries Ltd (BOM:543208)
India flag India · Delayed Price · Currency is INR
2.040
+0.020 (0.99%)
At close: Sep 24, 2026

Regis Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262.042.051.982.052.050.49%12,974
Sep 24, 20262.022.041.992.042.040.99%28,047
Sep 23, 20262.002.042.002.022.021.00%22,861
Sep 22, 20262.012.061.992.002.00-0.50%18,062
Sep 21, 20262.012.062.002.012.011.01%27,972
Sep 18, 20262.032.051.991.991.99-47,844
Sep 17, 20262.052.051.991.991.99-1.97%17,342
Sep 16, 20262.022.062.012.032.031.00%24,296
Sep 15, 20262.032.082.002.012.01-0.99%57,976
Sep 11, 20262.102.102.032.032.03-3.33%17,732
Sep 10, 20262.142.142.062.102.10-0.94%7,159
Sep 9, 20262.132.132.082.122.121.44%17,345
Sep 8, 20262.072.102.062.092.091.95%15,085
Sep 7, 20262.072.152.042.052.05-0.97%36,481
Sep 4, 20262.142.142.052.072.07-29,176
Sep 3, 20262.152.152.052.072.07-1.90%21,495
Sep 2, 20262.132.132.092.112.11-1.40%9,286
Sep 1, 20262.112.142.092.142.141.90%10,066
Aug 31, 20262.142.142.072.102.10-99,775
Aug 28, 20262.172.172.062.102.10-0.47%114,172
Aug 27, 20262.092.192.092.112.110.96%122,337
Aug 26, 20262.182.182.092.092.09-1.88%97,127
Aug 25, 20262.142.192.082.132.13-114,513
Aug 24, 20262.102.212.072.132.131.43%122,783
Aug 21, 20262.212.222.072.102.10-2.33%102,646
Aug 20, 20262.072.282.072.152.150.94%112,487
Aug 19, 20262.162.182.072.132.13-94,758
Aug 18, 20262.042.152.042.132.132.40%94,463
Aug 17, 20262.072.162.072.082.08-4.15%121,150
Aug 14, 20262.122.182.052.172.172.36%102,492
Aug 13, 20262.082.162.042.122.12-146,429
Aug 12, 20262.202.202.072.122.12-97,554
Aug 11, 20262.322.322.002.122.12-6.19%218,000
Aug 10, 20262.312.342.232.262.26-104,635
Aug 7, 20262.322.322.222.262.260.44%110,856
Aug 6, 20262.342.342.222.252.252.74%133,845
Aug 5, 20262.202.222.132.192.190.46%121,701
Aug 4, 20262.102.222.062.182.185.83%118,794
Aug 3, 20262.242.242.042.062.06-4.63%143,823
Jul 31, 20262.022.202.022.162.161.89%9,851
Jul 30, 20262.162.162.092.122.12-0.93%6,469
Jul 29, 20262.152.172.052.142.141.42%7,085
Jul 28, 20262.222.222.062.112.11-1.86%98,941
Jul 27, 20262.162.242.112.152.15-0.46%81,545
Jul 24, 20262.172.252.032.162.16-1.82%104,736
Jul 23, 20262.222.252.162.202.201.38%102,331
Jul 22, 20262.252.282.152.172.17-1.81%204,423
Jul 21, 20262.282.282.202.212.21-0.90%114,036
Jul 20, 20262.282.312.232.232.23-1.33%106,581
Jul 17, 20262.292.302.232.262.260.89%91,809