NSE:RGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	118.58	121.00	118.58	119.88	-	-0.51%	83,471
Jul 17, 2026	119.10	121.25	117.00	120.50	120.50	0.49%	529,775
Jul 16, 2026	119.10	121.00	119.00	119.91	119.91	-0.15%	127,482
Jul 15, 2026	119.50	121.00	118.25	120.09	120.09	0.94%	124,637
Jul 14, 2026	118.83	120.96	117.80	118.97	118.97	-0.39%	178,785
Jul 13, 2026	117.43	120.19	117.43	119.43	119.43	0.24%	177,935
Jul 10, 2026	121.50	121.57	117.71	119.14	119.14	-1.15%	236,649
Jul 9, 2026	115.85	122.48	115.85	120.53	120.53	4.33%	733,677
Jul 8, 2026	119.60	123.00	114.90	115.53	115.53	-4.38%	829,647
Jul 7, 2026	120.49	121.77	119.00	120.82	120.82	0.67%	181,273
Jul 6, 2026	121.90	123.75	119.20	120.01	120.01	-1.10%	493,356
Jul 3, 2026	119.99	122.00	119.77	121.35	121.35	0.69%	328,139
Jul 2, 2026	117.32	121.50	117.31	120.52	120.52	2.74%	531,648
Jul 1, 2026	116.70	118.80	116.31	117.31	117.31	0.55%	426,062
Jun 30, 2026	115.75	117.60	114.86	116.67	116.67	0.90%	221,467
Jun 29, 2026	114.15	118.00	113.40	115.63	115.63	1.30%	549,502
Jun 25, 2026	115.76	116.05	113.50	114.15	114.15	-0.66%	237,606
Jun 24, 2026	112.51	115.90	112.15	114.91	114.91	1.75%	415,276
Jun 23, 2026	114.00	117.76	112.10	112.93	112.93	-0.96%	424,594
Jun 22, 2026	112.01	115.50	112.01	114.03	114.03	2.43%	553,478
Jun 19, 2026	110.00	112.00	108.83	111.33	111.33	1.11%	394,005
Jun 18, 2026	110.20	112.78	108.66	110.11	110.11	-0.09%	643,914
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