Active Infrastructures Limited (NSE:ACTIVEINFR)
India · Delayed Price · Currency is INR 170.00
0.00 (0.00%)
At close: Jul 29, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jul 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jul 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jul 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,400 |
| Jul 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jul 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jul 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 3,000 |
| Jul 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jul 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jul 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jul 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jul 9, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jul 8, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 3,600 |
| Jul 7, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 4,200 |
| Jul 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jul 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jul 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,800 |
| Jul 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jun 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jun 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jun 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,800 |
| Jun 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 4,200 |
| Jun 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,800 |
| Jun 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,400 |
| Jun 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,800 |
| Jun 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,400 |
| Jun 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jun 12, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.16% | 1,200 |
| Jun 11, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 1,200 |
| Jun 10, 2025 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 3,600 |
| Jun 9, 2025 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.59% | 2,400 |
| Jun 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jun 5, 2025 | 172.50 | 172.50 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jun 4, 2025 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 3,600 |
| Jun 3, 2025 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.59% | 1,800 |
| Jun 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,800 |
| May 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| May 29, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | - | 3,000 |
| May 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| May 27, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| May 26, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | - | 2,400 |
| May 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,400 |
| May 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| May 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 3,600 |
| May 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| May 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,800 |
| May 14, 2025 | 170.00 | 174.00 | 170.00 | 170.00 | 170.00 | - | 6,000 |
| May 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,800 |
| May 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,400 |
| May 9, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,400 |