NSE:RGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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