KEI Industries Limited (NSE:KEI)
India · Delayed Price · Currency is INR 3,810.00
-6.70 (-0.18%)
Aug 6, 2025, 3:29 PM IST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3,812.00 | 3,815.80 | 3,726.50 | 3,789.40 | 3,789.40 | -0.72% | 110,194 |
| Aug 5, 2025 | 3,900.00 | 3,905.00 | 3,810.00 | 3,816.70 | 3,816.70 | -1.72% | 299,823 |
| Aug 4, 2025 | 3,820.00 | 3,900.00 | 3,765.30 | 3,883.30 | 3,883.30 | 1.76% | 285,393 |
| Aug 1, 2025 | 3,858.00 | 3,889.90 | 3,802.00 | 3,816.30 | 3,816.30 | -0.73% | 161,240 |
| Jul 31, 2025 | 3,860.00 | 3,880.20 | 3,783.00 | 3,844.20 | 3,844.20 | -1.47% | 351,635 |
| Jul 30, 2025 | 3,935.00 | 3,938.00 | 3,847.20 | 3,901.40 | 3,901.40 | -0.53% | 156,034 |
| Jul 29, 2025 | 3,932.10 | 3,943.80 | 3,860.00 | 3,922.00 | 3,922.00 | 0.34% | 130,692 |
| Jul 28, 2025 | 3,889.90 | 3,948.00 | 3,861.00 | 3,908.70 | 3,908.70 | 0.69% | 277,144 |
| Jul 25, 2025 | 3,905.80 | 3,925.00 | 3,831.30 | 3,881.80 | 3,881.80 | -0.61% | 331,338 |
| Jul 24, 2025 | 3,970.40 | 3,974.30 | 3,891.00 | 3,905.80 | 3,905.80 | -1.62% | 461,587 |
| Jul 23, 2025 | 4,024.90 | 4,034.40 | 3,881.30 | 3,970.30 | 3,970.30 | -0.50% | 776,885 |
| Jul 22, 2025 | 3,999.90 | 4,034.30 | 3,939.60 | 3,990.30 | 3,990.30 | 0.45% | 341,163 |
| Jul 21, 2025 | 3,928.80 | 4,000.00 | 3,866.10 | 3,972.40 | 3,972.40 | 1.11% | 368,099 |
| Jul 18, 2025 | 3,950.90 | 4,008.90 | 3,915.00 | 3,928.80 | 3,928.80 | -0.11% | 492,660 |
| Jul 17, 2025 | 3,871.20 | 3,984.70 | 3,869.70 | 3,933.30 | 3,933.30 | 1.08% | 479,900 |
| Jul 16, 2025 | 3,892.40 | 3,915.00 | 3,857.50 | 3,891.10 | 3,891.10 | -0.03% | 330,694 |
| Jul 15, 2025 | 3,758.00 | 3,900.00 | 3,748.80 | 3,892.40 | 3,892.40 | 4.28% | 428,669 |
| Jul 14, 2025 | 3,650.00 | 3,755.00 | 3,612.00 | 3,732.60 | 3,732.60 | 3.33% | 541,391 |
| Jul 11, 2025 | 3,704.00 | 3,704.00 | 3,601.10 | 3,612.30 | 3,612.30 | -2.28% | 133,241 |
| Jul 10, 2025 | 3,700.00 | 3,725.20 | 3,673.60 | 3,696.60 | 3,696.60 | 0.07% | 352,135 |
| Jul 9, 2025 | 3,759.00 | 3,759.00 | 3,678.00 | 3,694.00 | 3,694.00 | -2.04% | 595,581 |
| Jul 8, 2025 | 3,830.00 | 3,837.40 | 3,756.00 | 3,771.10 | 3,771.10 | -0.93% | 134,964 |
| Jul 7, 2025 | 3,781.00 | 3,864.00 | 3,771.10 | 3,806.60 | 3,806.60 | 0.66% | 178,862 |
| Jul 4, 2025 | 3,855.00 | 3,875.90 | 3,736.90 | 3,781.80 | 3,781.80 | -1.53% | 358,266 |
| Jul 3, 2025 | 3,765.00 | 3,874.00 | 3,760.30 | 3,840.70 | 3,840.70 | 2.04% | 612,719 |
| Jul 2, 2025 | 3,810.50 | 3,810.80 | 3,720.00 | 3,764.00 | 3,764.00 | -1.23% | 335,785 |
| Jul 1, 2025 | 3,805.00 | 3,862.10 | 3,795.00 | 3,810.80 | 3,810.80 | 0.48% | 171,315 |
| Jun 30, 2025 | 3,780.00 | 3,833.00 | 3,758.40 | 3,792.60 | 3,792.60 | 0.33% | 129,827 |
| Jun 27, 2025 | 3,776.40 | 3,834.90 | 3,765.30 | 3,780.00 | 3,780.00 | 0.15% | 347,440 |
| Jun 26, 2025 | 3,838.00 | 3,853.30 | 3,741.40 | 3,774.50 | 3,774.50 | -0.83% | 288,150 |
| Jun 25, 2025 | 3,839.00 | 3,940.60 | 3,785.00 | 3,806.00 | 3,806.00 | -0.88% | 517,702 |
| Jun 24, 2025 | 3,760.00 | 3,854.30 | 3,692.40 | 3,839.60 | 3,839.60 | 2.15% | 592,144 |
| Jun 23, 2025 | 3,540.60 | 3,807.20 | 3,525.30 | 3,758.90 | 3,758.90 | 5.16% | 1,365,996 |
| Jun 20, 2025 | 3,592.00 | 3,609.60 | 3,540.00 | 3,574.50 | 3,574.50 | -0.73% | 232,065 |
| Jun 19, 2025 | 3,590.60 | 3,642.70 | 3,567.30 | 3,600.80 | 3,600.80 | 0.28% | 690,638 |
| Jun 18, 2025 | 3,600.50 | 3,674.80 | 3,575.60 | 3,590.70 | 3,590.70 | -0.61% | 1,053,137 |
| Jun 17, 2025 | 3,685.20 | 3,699.90 | 3,602.40 | 3,612.70 | 3,612.70 | -1.97% | 401,604 |
| Jun 16, 2025 | 3,660.10 | 3,705.00 | 3,608.00 | 3,685.20 | 3,685.20 | 0.40% | 155,748 |
| Jun 13, 2025 | 3,600.00 | 3,682.70 | 3,591.70 | 3,670.70 | 3,670.70 | -0.17% | 194,489 |
| Jun 12, 2025 | 3,793.50 | 3,802.30 | 3,666.70 | 3,676.80 | 3,676.80 | -3.08% | 228,442 |
| Jun 11, 2025 | 3,794.90 | 3,861.00 | 3,766.10 | 3,793.50 | 3,793.50 | -0.02% | 155,511 |
| Jun 10, 2025 | 3,821.10 | 3,846.90 | 3,787.10 | 3,794.20 | 3,794.20 | -0.49% | 128,036 |
| Jun 9, 2025 | 3,790.00 | 3,837.90 | 3,755.40 | 3,812.80 | 3,812.80 | 1.73% | 246,729 |
| Jun 6, 2025 | 3,667.00 | 3,768.00 | 3,649.20 | 3,747.80 | 3,747.80 | 2.92% | 429,812 |
| Jun 5, 2025 | 3,656.10 | 3,686.00 | 3,610.50 | 3,641.40 | 3,641.40 | 0.35% | 236,648 |
| Jun 4, 2025 | 3,530.00 | 3,641.00 | 3,500.00 | 3,628.60 | 3,628.60 | 2.63% | 290,300 |
| Jun 3, 2025 | 3,605.00 | 3,639.20 | 3,527.10 | 3,535.50 | 3,535.50 | -1.68% | 152,085 |
| Jun 2, 2025 | 3,610.20 | 3,625.00 | 3,577.00 | 3,596.00 | 3,596.00 | -0.39% | 108,306 |
| May 30, 2025 | 3,670.00 | 3,673.50 | 3,561.80 | 3,610.20 | 3,610.20 | -1.50% | 221,218 |
| May 29, 2025 | 3,670.00 | 3,678.30 | 3,603.40 | 3,665.30 | 3,665.30 | 0.75% | 329,014 |