Regaal Resources Limited (BOM:544485)
India · Delayed Price · Currency is INR 85.70
-0.23 (-0.27%)
At close: Oct 7, 2026
BOM:544485 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 86.01 | 86.01 | 84.75 | 85.70 | 85.70 | -0.27% | 4,766 |
| Oct 6, 2026 | 86.70 | 88.06 | 85.05 | 85.93 | 85.93 | 0.30% | 6,619 |
| Oct 5, 2026 | 86.72 | 87.13 | 85.08 | 85.67 | 85.67 | -0.49% | 8,378 |
| Oct 1, 2026 | 87.65 | 88.00 | 84.20 | 86.09 | 86.09 | -2.14% | 21,703 |
| Sep 30, 2026 | 89.44 | 91.28 | 87.80 | 87.97 | 87.97 | -0.60% | 11,221 |
| Sep 29, 2026 | 88.25 | 90.60 | 87.50 | 88.50 | 88.50 | -0.46% | 18,135 |
| Sep 28, 2026 | 89.00 | 90.24 | 86.51 | 88.91 | 88.91 | -1.38% | 30,631 |
| Sep 25, 2026 | 90.61 | 91.10 | 88.62 | 90.15 | 90.15 | -0.84% | 13,614 |
| Sep 24, 2026 | 92.00 | 96.27 | 90.00 | 90.91 | 90.91 | -3.85% | 54,045 |
| Sep 23, 2026 | 99.72 | 103.09 | 93.71 | 94.55 | 94.55 | -2.76% | 267,668 |
| Sep 22, 2026 | 80.00 | 100.35 | 80.00 | 97.23 | 97.23 | 16.26% | 654,329 |
| Sep 21, 2026 | 80.03 | 84.50 | 80.03 | 83.63 | 83.63 | -0.54% | 9,693 |
| Sep 18, 2026 | 81.13 | 86.54 | 80.49 | 84.08 | 84.08 | 4.89% | 19,527 |
| Sep 17, 2026 | 80.00 | 81.17 | 79.12 | 80.16 | 80.16 | -0.52% | 5,095 |
| Sep 16, 2026 | 78.00 | 81.14 | 78.00 | 80.58 | 80.58 | 0.94% | 12,826 |
| Sep 15, 2026 | 84.00 | 84.37 | 79.30 | 80.08 | 79.83 | -4.47% | 40,808 |
| Sep 11, 2026 | 85.00 | 85.01 | 82.88 | 83.83 | 83.57 | -2.38% | 45,189 |
| Sep 10, 2026 | 89.00 | 89.00 | 85.74 | 85.87 | 85.60 | 0.36% | 10,854 |
| Sep 9, 2026 | 88.48 | 88.48 | 85.50 | 85.56 | 85.29 | -1.71% | 35,285 |
| Sep 8, 2026 | 87.80 | 88.06 | 87.01 | 87.05 | 86.78 | -0.76% | 4,449 |
| Sep 7, 2026 | 85.00 | 89.05 | 85.00 | 87.72 | 87.45 | -0.93% | 14,016 |
| Sep 4, 2026 | 89.87 | 92.30 | 87.95 | 88.54 | 88.26 | -0.81% | 25,884 |
| Sep 3, 2026 | 90.18 | 90.60 | 88.73 | 89.26 | 88.98 | -1.88% | 13,784 |
| Sep 2, 2026 | 88.00 | 92.00 | 86.00 | 90.97 | 90.69 | 3.67% | 21,720 |
| Sep 1, 2026 | 88.50 | 89.87 | 86.00 | 87.75 | 87.48 | -0.70% | 22,703 |
| Aug 31, 2026 | 90.50 | 94.29 | 87.80 | 88.37 | 88.09 | -4.56% | 68,379 |
| Aug 28, 2026 | 90.50 | 94.05 | 90.50 | 92.59 | 92.30 | -0.51% | 6,622 |
| Aug 27, 2026 | 94.20 | 97.47 | 92.55 | 93.06 | 92.77 | -1.70% | 21,650 |
| Aug 26, 2026 | 96.90 | 96.90 | 94.18 | 94.67 | 94.37 | -0.18% | 16,504 |
| Aug 25, 2026 | 97.00 | 97.00 | 93.90 | 94.84 | 94.54 | -0.15% | 13,658 |
| Aug 24, 2026 | 96.99 | 99.00 | 94.65 | 94.98 | 94.68 | -1.04% | 25,243 |
| Aug 21, 2026 | 96.78 | 98.70 | 95.03 | 95.98 | 95.68 | 0.45% | 22,314 |
| Aug 20, 2026 | 98.99 | 100.39 | 94.50 | 95.55 | 95.25 | -1.58% | 61,146 |
| Aug 19, 2026 | 101.99 | 103.17 | 95.54 | 97.08 | 96.78 | -2.31% | 107,349 |
| Aug 18, 2026 | 91.01 | 101.57 | 89.00 | 99.38 | 99.07 | 10.29% | 253,445 |
| Aug 17, 2026 | 86.19 | 91.59 | 82.00 | 90.11 | 89.83 | 4.45% | 49,002 |
| Aug 14, 2026 | 86.05 | 87.55 | 82.20 | 86.27 | 86.00 | 0.37% | 8,623 |
| Aug 13, 2026 | 87.00 | 88.93 | 85.70 | 85.95 | 85.68 | -1.98% | 4,161 |
| Aug 12, 2026 | 85.50 | 89.27 | 85.20 | 87.69 | 87.42 | 3.14% | 13,810 |
| Aug 11, 2026 | 81.20 | 87.00 | 81.20 | 85.02 | 84.75 | 1.48% | 6,115 |
| Aug 10, 2026 | 82.74 | 86.40 | 82.50 | 83.78 | 83.52 | -2.91% | 2,924 |
| Aug 7, 2026 | 84.02 | 87.00 | 84.02 | 86.29 | 86.02 | 0.19% | 4,057 |
| Aug 6, 2026 | 84.75 | 87.00 | 83.15 | 86.13 | 85.86 | -0.74% | 7,254 |
| Aug 5, 2026 | 90.43 | 91.00 | 86.15 | 86.77 | 86.50 | -3.58% | 4,423 |
| Aug 4, 2026 | 88.90 | 90.09 | 86.00 | 89.99 | 89.71 | 4.88% | 16,448 |
| Aug 3, 2026 | 84.90 | 85.80 | 83.70 | 85.80 | 85.53 | 4.99% | 13,829 |
| Jul 31, 2026 | 80.88 | 83.00 | 80.00 | 81.72 | 81.46 | 1.25% | 4,527 |
| Jul 30, 2026 | 84.90 | 84.90 | 80.01 | 80.71 | 80.46 | -1.38% | 2,156 |
| Jul 29, 2026 | 80.80 | 83.30 | 80.00 | 81.84 | 81.58 | 2.80% | 3,010 |
| Jul 28, 2026 | 77.00 | 80.90 | 77.00 | 79.61 | 79.36 | 2.79% | 2,530 |