Regaal Resources Ltd

Regaal Resources Ltd Historical Data

NSEBSE

₹87.25

(0.72%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	84.85	85.67	84.42	84.77	1,086	62,92,711.24	50,335
23-Oct-2025	85.75	95.73	85.31	92.32	27,570	46,09,34,543.33	10,19,802
24-Oct-2025	93	95.4	90.72	94.48	21,876	32,08,07,498.03	8,16,487
27-Oct-2025	94.48	97.67	92.25	95.75	11,978	20,62,71,416.17	6,07,403
28-Oct-2025	95	98.8	94.16	96.13	9,581	12,11,33,334.28	2,82,940
29-Oct-2025	96	96.92	93.61	94.14	3,951	4,01,40,358.31	1,63,850
30-Oct-2025	94	94	92	92.45	3,541	3,02,40,719.21	1,32,839
31-Oct-2025	92	92.32	90.2	90.45	2,662	2,24,09,929.99	1,18,873
03-Nov-2025	90.45	91.37	89.35	89.91	2,750	2,17,15,344.63	95,052
04-Nov-2025	90.36	91.3	88.49	89.13	2,294	2,20,50,472.42	1,08,443
06-Nov-2025	90	90.19	87.46	88.58	2,437	4,12,07,488.3	3,22,936
07-Nov-2025	87.1	89.2	87	88.75	2,375	1,84,58,498.74	84,306
10-Nov-2025	89.1	89.69	84.99	85.98	4,543	3,91,83,985.18	2,47,143
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

Regaal Resources Ltd: Related NEWS

No Record Found

Invest wise with Expert advice