NSE:RGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	100.00	104.22	97.13	103.48	103.48	1.63%	996,343
Apr 1, 2026	99.00	104.21	98.60	101.82	101.82	4.67%	1,493,391
Mar 30, 2026	99.80	99.80	94.25	97.28	97.28	-4.43%	1,922,178
Mar 27, 2026	98.70	104.00	92.35	101.79	101.79	2.12%	3,206,166
Mar 25, 2026	94.90	101.64	94.01	99.68	99.68	6.28%	2,646,106
Mar 24, 2026	88.90	95.90	86.15	93.79	93.79	8.83%	1,916,030
Mar 23, 2026	92.62	92.62	85.00	86.18	86.18	-7.82%	2,323,288
Mar 20, 2026	96.09	98.17	92.50	93.49	93.49	-2.46%	1,659,904
Mar 19, 2026	99.60	101.14	95.00	95.85	95.85	-6.30%	1,039,706
Mar 18, 2026	99.50	103.47	99.50	102.30	102.30	2.16%	693,803
Mar 17, 2026	101.49	101.90	98.80	100.14	100.14	-1.37%	1,007,537
Mar 16, 2026	102.14	102.70	96.61	101.53	101.53	-0.60%	1,453,469
Mar 13, 2026	104.17	104.17	100.05	102.14	102.14	-2.26%	946,302
Mar 12, 2026	103.48	106.44	99.25	104.50	104.50	1.23%	1,579,958
Mar 11, 2026	106.03	108.00	102.00	103.23	103.23	-2.64%	1,505,171
Mar 10, 2026	104.13	106.99	100.69	106.03	106.03	4.50%	2,285,639
Mar 9, 2026	101.00	106.00	96.63	101.46	101.46	-4.22%	2,999,557
Mar 6, 2026	108.00	108.64	104.55	105.93	105.93	-1.96%	957,636
Mar 5, 2026	109.49	111.83	106.55	108.05	108.05	0.23%	4,085,570
Mar 4, 2026	112.00	112.70	106.25	107.80	107.80	-4.80%	7,397,699
Mar 2, 2026	112.00	122.00	105.00	113.24	113.24	-4.44%	28,266,870
Feb 27, 2026	146.47	146.47	117.21	118.50	118.50	-18.72%	42,444,220
Feb 26, 2026	131.07	147.90	129.12	145.80	145.80	13.68%	83,583,911
Feb 25, 2026	113.70	130.00	113.55	128.25	128.25	12.58%	16,559,320
Feb 24, 2026	111.85	114.99	107.62	113.92	113.92	1.17%	740,427
Feb 23, 2026	106.95	113.77	105.67	112.60	112.60	6.91%	1,849,732
Feb 20, 2026	106.00	108.30	103.96	105.32	105.32	-2.75%	678,217
Feb 19, 2026	110.60	112.48	107.00	108.30	108.30	-3.24%	588,965
Feb 18, 2026	115.10	115.10	108.61	111.93	111.93	-3.02%	908,171
Feb 17, 2026	116.91	117.28	114.30	115.41	115.41	-1.59%	223,657
Feb 16, 2026	115.00	118.25	112.91	117.27	117.27	0.71%	673,881
Feb 13, 2026	126.11	126.11	114.53	116.44	116.44	-8.62%	2,178,500
Feb 12, 2026	127.70	129.40	124.70	127.42	127.42	-0.22%	1,110,736
Feb 11, 2026	127.27	128.40	122.67	127.70	127.70	1.49%	946,259
Feb 10, 2026	125.60	129.00	124.50	125.83	125.83	0.34%	1,151,928
Feb 9, 2026	121.52	127.40	120.98	125.40	125.40	5.78%	1,755,188
Feb 6, 2026	117.00	119.77	116.05	118.55	118.55	0.31%	249,934
Feb 5, 2026	116.65	118.99	113.16	118.18	118.18	1.23%	504,566
Feb 4, 2026	119.80	121.44	115.86	116.74	116.74	-2.18%	639,990
Feb 3, 2026	112.00	120.80	110.00	119.34	119.34	12.78%	2,359,057
Feb 2, 2026	109.90	109.91	102.33	105.82	105.82	1.42%	432,657
Feb 1, 2026	113.00	113.02	103.69	104.34	104.34	-3.75%	360,389
Jan 30, 2026	107.78	109.55	105.31	108.41	108.41	0.08%	170,591
Jan 29, 2026	106.75	109.80	105.51	108.32	108.32	0.47%	280,007
Jan 28, 2026	106.00	109.29	105.95	107.81	107.81	1.05%	380,627
Jan 27, 2026	106.15	107.80	101.55	106.69	106.69	1.12%	569,630
Jan 23, 2026	110.65	110.65	104.60	105.51	105.51	-4.70%	232,750
Jan 22, 2026	109.70	111.50	107.15	110.71	110.71	2.07%	658,324
Jan 21, 2026	113.50	116.01	106.35	108.47	108.47	-4.61%	597,245
Jan 20, 2026	117.30	119.65	113.05	113.71	113.71	-4.64%	352,812