Regaal Resources Limited (NSE:REGAAL)
India · Delayed Price · Currency is INR 87.43
-2.55 (-2.83%)
At close: Oct 14, 2025
Regaal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 87.70 | 89.00 | 86.91 | 87.37 | 87.37 | 0.09% | 372,452 |
| Oct 14, 2025 | 91.00 | 91.00 | 86.92 | 87.29 | 87.29 | -2.97% | 476,242 |
| Oct 13, 2025 | 90.55 | 91.79 | 89.51 | 89.96 | 89.96 | -2.27% | 329,495 |
| Oct 10, 2025 | 90.48 | 93.74 | 89.69 | 92.05 | 92.05 | 2.08% | 748,731 |
| Oct 9, 2025 | 90.31 | 90.80 | 88.65 | 90.17 | 90.17 | -0.19% | 462,484 |
| Oct 8, 2025 | 87.50 | 91.22 | 87.15 | 90.34 | 90.34 | 3.05% | 908,456 |
| Oct 7, 2025 | 89.35 | 89.84 | 87.25 | 87.67 | 87.67 | -1.88% | 483,711 |
| Oct 6, 2025 | 92.20 | 92.31 | 88.80 | 89.35 | 89.35 | -3.55% | 565,634 |
| Oct 3, 2025 | 93.74 | 94.30 | 92.05 | 92.64 | 92.64 | -1.15% | 594,337 |
| Oct 1, 2025 | 88.30 | 94.40 | 88.04 | 93.72 | 93.72 | 6.28% | 1,294,327 |
| Sep 30, 2025 | 89.05 | 89.91 | 87.53 | 88.18 | 88.18 | -0.82% | 694,686 |
| Sep 29, 2025 | 90.00 | 91.00 | 87.61 | 88.91 | 88.91 | -0.88% | 1,123,611 |
| Sep 26, 2025 | 92.58 | 93.00 | 89.00 | 89.70 | 89.70 | -3.11% | 1,414,918 |
| Sep 25, 2025 | 96.20 | 96.55 | 92.01 | 92.58 | 92.58 | -3.71% | 1,188,052 |
| Sep 24, 2025 | 100.00 | 100.51 | 95.20 | 96.15 | 96.15 | -3.78% | 2,035,681 |
| Sep 23, 2025 | 102.94 | 103.49 | 99.43 | 99.93 | 99.93 | -2.70% | 968,270 |
| Sep 22, 2025 | 105.10 | 106.00 | 101.55 | 102.70 | 102.70 | -1.53% | 1,109,343 |
| Sep 19, 2025 | 103.10 | 105.50 | 102.50 | 104.30 | 104.30 | 1.11% | 1,302,146 |
| Sep 18, 2025 | 105.00 | 105.70 | 102.15 | 103.15 | 103.15 | -1.54% | 1,045,201 |
| Sep 17, 2025 | 105.30 | 106.47 | 104.21 | 104.76 | 104.76 | -1.10% | 1,506,095 |
| Sep 16, 2025 | 106.50 | 107.29 | 105.60 | 105.92 | 105.92 | -0.25% | 860,496 |
| Sep 15, 2025 | 107.25 | 107.66 | 106.00 | 106.19 | 106.19 | -0.49% | 893,142 |
| Sep 12, 2025 | 107.51 | 109.00 | 106.35 | 106.71 | 106.71 | -0.73% | 814,650 |
| Sep 11, 2025 | 106.90 | 111.88 | 106.48 | 107.50 | 107.50 | 0.66% | 1,916,326 |
| Sep 10, 2025 | 108.50 | 109.01 | 106.00 | 106.80 | 106.80 | -2.48% | 1,580,168 |
| Sep 9, 2025 | 111.40 | 112.10 | 107.51 | 109.52 | 109.52 | -0.96% | 1,736,330 |
| Sep 8, 2025 | 105.89 | 113.75 | 104.50 | 110.58 | 110.58 | 4.84% | 3,260,561 |
| Sep 5, 2025 | 108.59 | 108.71 | 104.98 | 105.47 | 105.47 | -2.47% | 1,358,325 |
| Sep 4, 2025 | 111.50 | 112.14 | 107.52 | 108.14 | 108.14 | -1.86% | 1,007,662 |
| Sep 3, 2025 | 109.96 | 111.78 | 108.02 | 110.19 | 110.19 | 0.20% | 2,053,989 |
| Sep 2, 2025 | 111.40 | 112.85 | 109.51 | 109.97 | 109.97 | -0.78% | 1,570,655 |
| Sep 1, 2025 | 114.70 | 114.95 | 110.02 | 110.84 | 110.84 | -2.78% | 1,723,306 |
| Aug 29, 2025 | 117.00 | 119.34 | 112.31 | 114.01 | 114.01 | -1.40% | 2,251,904 |
| Aug 28, 2025 | 113.20 | 118.00 | 108.72 | 115.63 | 115.63 | 2.97% | 7,082,344 |
| Aug 26, 2025 | 118.50 | 119.20 | 110.39 | 112.29 | 112.29 | -6.19% | 5,155,197 |
| Aug 25, 2025 | 125.10 | 125.88 | 118.61 | 119.70 | 119.70 | -3.53% | 4,588,197 |
| Aug 22, 2025 | 127.68 | 129.70 | 123.10 | 124.08 | 124.08 | -2.15% | 5,443,113 |
| Aug 21, 2025 | 132.80 | 137.40 | 126.00 | 126.81 | 126.81 | -3.63% | 11,779,460 |