Regaal Resources Limited (NSE:REGAAL)
India · Delayed Price · Currency is INR 86.65
-0.65 (-0.74%)
Sep 9, 2026, 1:20 PM IST
Regaal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 87.17 | 88.69 | 87.00 | 87.30 | 87.30 | -0.98% | 102,928 |
| Sep 7, 2026 | 89.00 | 89.28 | 87.19 | 88.16 | 88.16 | -0.40% | 165,613 |
| Sep 4, 2026 | 89.76 | 92.69 | 87.50 | 88.51 | 88.51 | -0.74% | 576,781 |
| Sep 3, 2026 | 91.70 | 91.70 | 88.50 | 89.17 | 89.17 | -1.77% | 111,350 |
| Sep 2, 2026 | 88.00 | 92.18 | 85.68 | 90.78 | 90.78 | 3.28% | 826,348 |
| Sep 1, 2026 | 88.75 | 90.19 | 85.45 | 87.90 | 87.90 | -1.26% | 236,180 |
| Aug 31, 2026 | 92.51 | 94.47 | 87.80 | 89.02 | 89.02 | -3.77% | 675,860 |
| Aug 28, 2026 | 93.20 | 94.20 | 92.30 | 92.51 | 92.51 | -0.57% | 101,607 |
| Aug 27, 2026 | 95.10 | 95.69 | 92.25 | 93.04 | 93.04 | -1.62% | 227,821 |
| Aug 26, 2026 | 95.13 | 96.89 | 94.00 | 94.57 | 94.57 | -0.59% | 185,737 |
| Aug 25, 2026 | 95.02 | 96.40 | 93.61 | 95.13 | 95.13 | 0.12% | 301,056 |
| Aug 24, 2026 | 96.00 | 99.50 | 94.50 | 95.02 | 95.02 | -0.98% | 307,072 |
| Aug 21, 2026 | 95.84 | 98.72 | 95.20 | 95.96 | 95.96 | 0.13% | 324,769 |
| Aug 20, 2026 | 97.51 | 100.52 | 94.00 | 95.84 | 95.84 | -1.85% | 649,814 |
| Aug 19, 2026 | 100.30 | 103.00 | 97.00 | 97.65 | 97.65 | -1.89% | 1,036,730 |
| Aug 18, 2026 | 90.28 | 101.50 | 88.65 | 99.53 | 99.53 | 10.03% | 2,975,990 |
| Aug 17, 2026 | 86.95 | 92.38 | 82.51 | 90.46 | 90.46 | 5.19% | 603,769 |
| Aug 14, 2026 | 87.30 | 87.50 | 81.75 | 86.00 | 86.00 | -0.03% | 86,091 |
| Aug 13, 2026 | 88.50 | 88.50 | 85.80 | 86.03 | 86.03 | -1.89% | 40,852 |
| Aug 12, 2026 | 86.00 | 89.44 | 85.10 | 87.69 | 87.69 | 1.33% | 221,714 |
| Aug 11, 2026 | 83.95 | 87.50 | 83.11 | 86.54 | 86.54 | 3.62% | 134,692 |
| Aug 10, 2026 | 86.70 | 86.70 | 81.96 | 83.52 | 83.52 | -3.17% | 156,455 |
| Aug 7, 2026 | 86.15 | 87.49 | 86.00 | 86.25 | 86.25 | -0.73% | 81,690 |
| Aug 6, 2026 | 87.39 | 87.39 | 83.51 | 86.88 | 86.88 | 0.30% | 83,291 |
| Aug 5, 2026 | 87.15 | 91.90 | 86.00 | 86.62 | 86.62 | -3.74% | 128,982 |
| Aug 4, 2026 | 87.70 | 90.26 | 86.00 | 89.99 | 89.99 | 4.68% | 352,483 |
| Aug 3, 2026 | 82.99 | 85.97 | 82.99 | 85.97 | 85.97 | 5.00% | 229,882 |
| Jul 31, 2026 | 81.45 | 83.60 | 79.35 | 81.88 | 81.88 | 0.86% | 87,048 |
| Jul 30, 2026 | 83.49 | 83.50 | 80.01 | 81.18 | 81.18 | -1.65% | 60,954 |
| Jul 29, 2026 | 80.10 | 83.00 | 80.00 | 82.54 | 82.54 | 3.49% | 126,100 |
| Jul 28, 2026 | 77.58 | 80.50 | 76.64 | 79.76 | 79.76 | 2.81% | 60,454 |
| Jul 27, 2026 | 75.98 | 78.40 | 75.97 | 77.58 | 77.58 | 2.55% | 57,102 |
| Jul 24, 2026 | 78.00 | 78.39 | 75.00 | 75.65 | 75.65 | -3.09% | 117,749 |
| Jul 23, 2026 | 77.93 | 78.98 | 77.00 | 78.06 | 78.06 | 0.46% | 26,428 |
| Jul 22, 2026 | 79.99 | 79.99 | 77.10 | 77.70 | 77.70 | -1.76% | 28,380 |
| Jul 21, 2026 | 79.60 | 80.50 | 77.00 | 79.09 | 79.09 | 0.96% | 36,791 |
| Jul 20, 2026 | 79.22 | 80.44 | 77.95 | 78.34 | 78.34 | -1.11% | 78,697 |
| Jul 17, 2026 | 80.12 | 80.12 | 78.50 | 79.22 | 79.22 | -1.12% | 25,374 |
| Jul 16, 2026 | 77.99 | 80.50 | 77.99 | 80.12 | 80.12 | 2.70% | 182,043 |
| Jul 15, 2026 | 80.51 | 81.90 | 77.00 | 78.01 | 78.01 | -3.56% | 82,720 |
| Jul 14, 2026 | 81.70 | 83.50 | 80.02 | 80.89 | 80.89 | -0.54% | 42,414 |
| Jul 13, 2026 | 81.50 | 82.38 | 80.50 | 81.33 | 81.33 | 0.30% | 60,536 |
| Jul 10, 2026 | 81.77 | 83.50 | 80.91 | 81.09 | 81.09 | -0.83% | 40,002 |
| Jul 9, 2026 | 80.61 | 83.90 | 80.61 | 81.77 | 81.77 | -0.12% | 49,344 |
| Jul 8, 2026 | 81.85 | 84.00 | 80.00 | 81.87 | 81.87 | 0.99% | 159,513 |
| Jul 7, 2026 | 85.40 | 85.40 | 80.50 | 81.07 | 81.07 | -2.70% | 159,769 |
| Jul 6, 2026 | 84.90 | 85.80 | 81.00 | 83.32 | 83.32 | -1.55% | 88,267 |
| Jul 3, 2026 | 84.00 | 85.70 | 83.60 | 84.63 | 84.63 | 2.84% | 101,671 |
| Jul 2, 2026 | 78.20 | 82.46 | 78.10 | 82.29 | 82.29 | 4.77% | 164,451 |
| Jul 1, 2026 | 78.55 | 79.50 | 78.10 | 78.54 | 78.54 | 0.09% | 42,027 |