NSE:RGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	115.90	119.80	109.06	110.21	110.21	-3.32%	2,173,135
Jun 16, 2026	105.85	114.79	105.85	114.00	114.00	7.70%	3,614,044
Jun 15, 2026	106.00	107.44	104.12	105.85	105.85	1.15%	552,905
Jun 12, 2026	103.57	105.70	103.57	104.65	104.65	1.93%	618,836
Jun 11, 2026	96.37	107.00	95.44	102.67	102.67	6.79%	3,951,547
Jun 10, 2026	100.00	100.40	92.80	96.14	96.14	-3.93%	1,112,179
Jun 9, 2026	101.29	101.75	98.60	100.07	100.07	-0.69%	372,388
Jun 8, 2026	99.55	102.48	98.51	100.77	100.77	-0.66%	224,620
Jun 5, 2026	102.01	103.29	100.99	101.44	101.44	-0.85%	217,704
Jun 4, 2026	102.85	104.19	101.15	102.31	102.31	-0.80%	247,016
Jun 3, 2026	102.92	103.55	101.15	103.13	103.13	-0.40%	236,015
Jun 2, 2026	102.51	104.20	101.56	103.54	103.54	0.45%	192,251
Jun 1, 2026	104.79	105.50	102.17	103.08	103.08	-0.22%	527,730
May 29, 2026	108.00	108.99	100.55	103.31	103.31	-2.50%	871,924
May 27, 2026	102.00	106.80	102.00	105.96	105.96	3.54%	664,193
May 26, 2026	103.00	104.40	101.15	102.34	102.34	-1.47%	468,361
May 25, 2026	101.85	107.00	101.33	103.87	103.87	2.48%	291,057
May 22, 2026	103.39	103.45	100.30	101.36	101.36	-1.50%	224,952
May 21, 2026	102.25	104.00	102.00	102.90	102.90	0.35%	314,069
May 20, 2026	101.98	103.50	99.96	102.54	102.54	0.65%	297,264
May 19, 2026	99.51	103.00	98.02	101.88	101.88	2.15%	588,872
May 18, 2026	101.00	101.92	97.00	99.74	99.74	-2.38%	1,151,793
May 15, 2026	106.00	106.00	101.22	102.17	102.17	-4.00%	566,850
May 14, 2026	108.51	110.24	104.11	106.43	106.43	-2.47%	716,387
May 13, 2026	106.50	112.05	106.50	109.12	109.12	0.71%	618,694
May 12, 2026	109.10	112.00	106.10	108.35	108.35	-2.73%	1,168,993
May 11, 2026	109.81	112.90	109.00	111.39	111.39	-2.18%	1,037,362
May 8, 2026	112.87	115.00	111.97	113.87	113.87	2.20%	1,464,896
May 7, 2026	103.89	114.90	103.00	111.42	111.42	8.06%	6,794,537
May 6, 2026	100.00	103.50	99.61	103.11	103.11	3.20%	382,049
May 5, 2026	100.00	100.79	98.63	99.91	99.91	-0.08%	252,048
May 4, 2026	100.00	100.50	98.22	99.99	99.99	-0.14%	427,931
Apr 30, 2026	100.80	101.75	98.63	100.13	100.13	-1.05%	308,219
Apr 29, 2026	101.08	102.50	100.55	101.19	101.19	0.91%	337,630
Apr 28, 2026	103.00	103.28	99.57	100.28	100.28	-3.06%	276,023
Apr 27, 2026	101.51	104.49	101.50	103.45	103.45	1.52%	440,785
Apr 24, 2026	103.50	103.50	100.71	101.90	101.90	-0.47%	271,264
Apr 23, 2026	102.53	104.00	101.15	102.38	102.38	-1.64%	336,213
Apr 22, 2026	105.00	105.73	102.82	104.09	104.09	-0.86%	423,961
Apr 21, 2026	105.87	106.98	104.30	104.99	104.99	-0.85%	416,046
Apr 20, 2026	107.90	107.92	105.15	105.89	105.89	-0.94%	339,183
Apr 17, 2026	108.50	109.88	105.21	106.90	106.90	-1.16%	565,368
Apr 16, 2026	108.50	109.35	106.84	108.15	108.15	0.21%	551,368
Apr 15, 2026	108.00	110.58	107.00	107.92	107.92	1.06%	595,224
Apr 13, 2026	105.77	108.30	104.53	106.79	106.79	-1.62%	777,871
Apr 10, 2026	103.05	109.39	103.05	108.55	108.55	4.60%	799,929
Apr 9, 2026	106.60	107.40	102.75	103.78	103.78	-2.74%	1,018,469
Apr 8, 2026	108.78	109.17	105.50	106.70	106.70	3.49%	1,562,042
Apr 7, 2026	102.08	105.26	101.00	103.10	103.10	-0.51%	704,605
Apr 6, 2026	103.47	104.24	99.40	103.63	103.63	0.14%	850,741