Regaal Resources Limited (BOM:544485)
India · Delayed Price · Currency is INR 83.83
-2.04 (-2.38%)
At close: Sep 11, 2026
BOM:544485 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 85.00 | 85.01 | 82.88 | 83.83 | 83.83 | -2.38% | 45,189 |
| Sep 10, 2026 | 89.00 | 89.00 | 85.74 | 85.87 | 85.87 | 0.36% | 10,854 |
| Sep 9, 2026 | 88.48 | 88.48 | 85.50 | 85.56 | 85.56 | -1.71% | 35,285 |
| Sep 8, 2026 | 87.80 | 88.06 | 87.01 | 87.05 | 87.05 | -0.76% | 4,449 |
| Sep 7, 2026 | 85.00 | 89.05 | 85.00 | 87.72 | 87.72 | -0.93% | 14,016 |
| Sep 4, 2026 | 89.87 | 92.30 | 87.95 | 88.54 | 88.54 | -0.81% | 25,884 |
| Sep 3, 2026 | 90.18 | 90.60 | 88.73 | 89.26 | 89.26 | -1.88% | 13,784 |
| Sep 2, 2026 | 88.00 | 92.00 | 86.00 | 90.97 | 90.97 | 3.67% | 21,720 |
| Sep 1, 2026 | 88.50 | 89.87 | 86.00 | 87.75 | 87.75 | -0.70% | 22,703 |
| Aug 31, 2026 | 90.50 | 94.29 | 87.80 | 88.37 | 88.37 | -4.56% | 68,379 |
| Aug 28, 2026 | 90.50 | 94.05 | 90.50 | 92.59 | 92.59 | -0.51% | 6,622 |
| Aug 27, 2026 | 94.20 | 97.47 | 92.55 | 93.06 | 93.06 | -1.70% | 21,650 |
| Aug 26, 2026 | 96.90 | 96.90 | 94.18 | 94.67 | 94.67 | -0.18% | 16,504 |
| Aug 25, 2026 | 97.00 | 97.00 | 93.90 | 94.84 | 94.84 | -0.15% | 13,658 |
| Aug 24, 2026 | 96.99 | 99.00 | 94.65 | 94.98 | 94.98 | -1.04% | 25,243 |
| Aug 21, 2026 | 96.78 | 98.70 | 95.03 | 95.98 | 95.98 | 0.45% | 22,314 |
| Aug 20, 2026 | 98.99 | 100.39 | 94.50 | 95.55 | 95.55 | -1.58% | 61,146 |
| Aug 19, 2026 | 101.99 | 103.17 | 95.54 | 97.08 | 97.08 | -2.31% | 107,349 |
| Aug 18, 2026 | 91.01 | 101.57 | 89.00 | 99.38 | 99.38 | 10.29% | 253,445 |
| Aug 17, 2026 | 86.19 | 91.59 | 82.00 | 90.11 | 90.11 | 4.45% | 49,002 |
| Aug 14, 2026 | 86.05 | 87.55 | 82.20 | 86.27 | 86.27 | 0.37% | 8,623 |
| Aug 13, 2026 | 87.00 | 88.93 | 85.70 | 85.95 | 85.95 | -1.98% | 4,161 |
| Aug 12, 2026 | 85.50 | 89.27 | 85.20 | 87.69 | 87.69 | 3.14% | 13,810 |
| Aug 11, 2026 | 81.20 | 87.00 | 81.20 | 85.02 | 85.02 | 1.48% | 6,115 |
| Aug 10, 2026 | 82.74 | 86.40 | 82.50 | 83.78 | 83.78 | -2.91% | 2,924 |
| Aug 7, 2026 | 84.02 | 87.00 | 84.02 | 86.29 | 86.29 | 0.19% | 4,057 |
| Aug 6, 2026 | 84.75 | 87.00 | 83.15 | 86.13 | 86.13 | -0.74% | 7,254 |
| Aug 5, 2026 | 90.43 | 91.00 | 86.15 | 86.77 | 86.77 | -3.58% | 4,423 |
| Aug 4, 2026 | 88.90 | 90.09 | 86.00 | 89.99 | 89.99 | 4.88% | 16,448 |
| Aug 3, 2026 | 84.90 | 85.80 | 83.70 | 85.80 | 85.80 | 4.99% | 13,829 |
| Jul 31, 2026 | 80.88 | 83.00 | 80.00 | 81.72 | 81.72 | 1.25% | 4,527 |
| Jul 30, 2026 | 84.90 | 84.90 | 80.01 | 80.71 | 80.71 | -1.38% | 2,156 |
| Jul 29, 2026 | 80.80 | 83.30 | 80.00 | 81.84 | 81.84 | 2.80% | 3,010 |
| Jul 28, 2026 | 77.00 | 80.90 | 77.00 | 79.61 | 79.61 | 2.79% | 2,530 |
| Jul 27, 2026 | 75.10 | 77.98 | 75.10 | 77.45 | 77.45 | 1.23% | 3,031 |
| Jul 24, 2026 | 77.96 | 78.07 | 76.00 | 76.51 | 76.51 | -0.65% | 5,487 |
| Jul 23, 2026 | 77.35 | 78.60 | 76.60 | 77.01 | 77.01 | -2.49% | 5,437 |
| Jul 22, 2026 | 79.48 | 79.48 | 77.00 | 78.98 | 78.98 | 1.22% | 985 |
| Jul 21, 2026 | 77.54 | 80.00 | 77.00 | 78.03 | 78.03 | -1.38% | 2,058 |
| Jul 20, 2026 | 79.85 | 80.30 | 78.00 | 79.12 | 79.12 | -0.91% | 2,214 |
| Jul 17, 2026 | 78.55 | 80.00 | 77.71 | 79.85 | 79.85 | 0.18% | 7,015 |
| Jul 16, 2026 | 77.85 | 80.50 | 77.85 | 79.71 | 79.71 | 0.16% | 2,351 |
| Jul 15, 2026 | 82.00 | 82.00 | 79.56 | 79.58 | 79.58 | -0.85% | 955 |
| Jul 14, 2026 | 81.33 | 82.31 | 80.00 | 80.26 | 80.26 | -0.91% | 1,857 |
| Jul 13, 2026 | 78.55 | 82.59 | 78.55 | 81.00 | 81.00 | -1.48% | 4,669 |
| Jul 10, 2026 | 83.00 | 83.49 | 80.50 | 82.22 | 82.22 | 0.45% | 7,468 |
| Jul 9, 2026 | 83.99 | 84.50 | 79.60 | 81.85 | 81.85 | 1.66% | 14,785 |
| Jul 8, 2026 | 80.20 | 85.00 | 79.55 | 80.51 | 80.51 | -3.60% | 10,880 |
| Jul 7, 2026 | 84.70 | 86.53 | 81.00 | 83.52 | 83.52 | 1.33% | 6,324 |
| Jul 6, 2026 | 83.90 | 85.05 | 81.15 | 82.42 | 82.42 | -1.76% | 2,193 |