Regaal Resources Ltd

Regaal Resources Ltd Historical Data

NSEBSE

₹71.38

(4.72%)

Dec 31, 2025|12:54:57 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	78.28	79	72	74.34	7,762	5,76,87,448.39	3,73,229
02-Dec-2025	75	75.99	73.44	74.9	5,372	3,45,66,657.39	1,99,616
03-Dec-2025	74.9	75.53	70.8	71.01	4,988	4,60,32,802.38	4,03,372
04-Dec-2025	71.99	73.36	70.5	72.57	4,015	3,24,37,109.34	1,39,964
05-Dec-2025	72.56	72.85	71.03	72.23	2,965	2,34,42,291.75	1,65,255
08-Dec-2025	72	72.94	70.1	70.81	3,551	2,94,80,878.7	1,84,119
09-Dec-2025	69.75	72.5	69.1	71.63	4,383	2,77,14,386.3	1,55,627
10-Dec-2025	72.4	72.98	70	70.41	2,778	1,68,73,367.22	1,23,050
11-Dec-2025	70.77	71.85	69.46	71.39	1,957	1,63,43,871.88	1,06,117
12-Dec-2025	71.39	72.8	71.1	72.26	2,893	1,71,35,695.64	84,075
15-Dec-2025	72.26	73.74	70.8	71.54	3,125	1,98,92,432.07	1,20,295
16-Dec-2025	71.53	75.47	70.82	73.66	6,133	4,64,24,179.98	2,24,990
17-Dec-2025	73.66	76.5	71.45	74.99	5,099	6,29,66,632.04	4,94,975
18-Dec-2025	74	74.69	72.52	72.89	3,149	2,07,36,607	1,12,291
19-Dec-2025	72.74	73.45	72.5	72.74	1,947	1,12,50,843.03	65,935
22-Dec-2025	72.74	74.49	72.74	73.53	2,969	2,34,54,291.12	1,15,946
23-Dec-2025	73.4	73.99	73	73.24	2,125	1,28,88,422.45	83,881
24-Dec-2025	73.99	75.95	72.25	73.04	3,398	2,83,25,352.79	1,22,536
26-Dec-2025	72.25	73.27	68.76	70.86	3,575	3,36,92,863.33	2,62,441
29-Dec-2025	71.3	71.3	66.91	68.18	5,432	4,58,38,643.86	3,50,872
30-Dec-2025	68.18	69.14	66.99	68.16	4,921	5,41,26,557.65	4,50,897

Regaal Resources Ltd: Related NEWS

No Record Found

Invest wise with Expert advice