Skip to main content
logo
Regis Industries Ltd (BOM:543208)
India flag India · Delayed Price · Currency is INR
1.910
-0.020 (-1.04%)
At close: Nov 4, 2026

Regis Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262.002.001.901.911.91-1.04%52,036
Nov 3, 20262.002.001.901.931.93-2.03%65,474
Nov 2, 20261.992.001.961.971.97-1.01%35,515
Oct 30, 20262.002.001.951.991.99-0.50%19,472
Oct 29, 20262.002.001.982.002.001.01%15,498
Oct 28, 20262.052.051.981.981.98-2.46%17,267
Oct 27, 20262.012.051.962.032.031.50%37,314
Oct 26, 20262.062.061.982.002.00-2.91%28,684
Oct 23, 20262.072.071.982.062.061.48%48,674
Oct 22, 20262.022.041.982.032.031.00%31,414
Oct 21, 20262.022.061.992.012.01-0.50%24,837
Oct 19, 20262.042.072.002.022.02-15,380
Oct 16, 20262.072.071.992.022.02-1.46%39,373
Oct 15, 20262.002.062.002.052.051.49%32,350
Oct 14, 20262.042.092.012.022.02-1.46%20,270
Oct 13, 20262.082.082.012.052.051.99%8,501
Oct 12, 20262.032.032.002.012.01-0.99%3,668
Oct 9, 20262.082.082.002.032.03-7,020
Oct 8, 20262.012.052.012.032.031.50%14,707
Oct 7, 20262.052.062.002.002.00-1.96%36,471
Oct 6, 20262.012.082.002.042.040.99%21,505
Oct 5, 20262.102.102.012.022.02-2.42%16,799
Oct 1, 20262.052.102.012.072.070.49%18,207
Sep 30, 20262.122.252.002.062.06-54,083
Sep 29, 20262.112.112.002.062.06-0.96%44,552
Sep 28, 20262.002.432.002.082.081.46%109,339
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