Regaal Resources Ltd

Regaal Resources Ltd Historical Data

NSEBSE

₹70.04

(-0.53%)

Dec 11, 2025|09:29:58 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	85.98	87.93	85.15	86.83	3,676	4,24,96,410.65	2,64,319
12-Nov-2025	87	91.36	87	89.22	5,941	6,35,26,491.54	2,61,066
13-Nov-2025	93.22	94.88	89.11	90.25	11,695	14,67,46,340.29	4,07,066
14-Nov-2025	89.7	91.31	89.3	90.54	2,601	2,63,55,338.59	1,28,570
17-Nov-2025	90	91.84	89.66	90.22	2,890	2,43,54,100.17	1,22,837
18-Nov-2025	90.5	91.37	88.05	88.69	2,627	2,28,91,176.86	1,21,387
19-Nov-2025	88.2	89.9	86.5	86.63	2,858	2,33,04,824.13	1,38,540
20-Nov-2025	86.2	90.4	86.2	87.25	4,172	9,98,05,445.08	7,73,486
21-Nov-2025	87.69	88.5	84.99	85.14	3,145	3,14,65,475.52	2,01,653
24-Nov-2025	85.19	86.64	82.41	83.03	3,465	5,35,25,059.88	4,79,925
25-Nov-2025	83.03	84.65	83.03	84.29	1,856	1,62,78,055.56	76,341
26-Nov-2025	84.5	85.59	79.91	82.14	2,518	2,49,79,027.03	1,55,306
27-Nov-2025	82.8	83.58	79.88	80.94	4,138	4,38,82,521.97	2,92,413
28-Nov-2025	80.94	81.59	66.4	77.71	9,494	10,86,61,468.44	6,46,304
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

Regaal Resources Ltd: Related NEWS

No Record Found

Invest wise with Expert advice