Regaal Resources Ltd

Regaal Resources Ltd Historical Data

NSEBSE

₹90.34

(3.05%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	105.89	113.75	104.5	110.58	27,573	36,04,22,459.85	6,00,909
09-Sep-2025	111.4	112.1	107.51	109.52	15,792	19,15,86,708.91	4,24,981
10-Sep-2025	108.5	109.01	106	106.8	13,868	16,96,38,584.84	5,83,530
11-Sep-2025	106.9	111.88	106.48	107.5	14,161	20,83,41,184.63	4,28,492
12-Sep-2025	107.51	109	106.35	106.71	7,134	8,75,58,794.51	3,24,899
15-Sep-2025	107.25	107.66	106	106.19	8,503	9,52,77,764.15	2,52,366
16-Sep-2025	106.5	107.29	105.6	105.92	7,034	9,14,55,284.52	2,93,185
17-Sep-2025	105.3	106.47	104.21	104.76	10,276	15,82,62,241.39	6,71,438
18-Sep-2025	105	105.7	102.15	103.15	8,707	10,85,56,120.79	4,80,974
19-Sep-2025	103.1	105.5	102.5	104.3	10,029	13,55,52,354.48	4,42,011
22-Sep-2025	105.1	106	101.55	102.7	8,612	11,53,56,977.04	4,89,512
23-Sep-2025	102.94	103.49	99.43	99.93	9,471	9,78,57,668.89	4,02,536
24-Sep-2025	100	100.51	95.2	96.15	11,611	19,80,78,908.34	12,45,951
25-Sep-2025	96.2	96.55	92.01	92.58	9,872	11,18,74,289.43	4,47,441
26-Sep-2025	92.58	93	89	89.7	11,563	12,84,20,154.38	3,59,295
29-Sep-2025	90	91	87.61	88.91	9,525	9,99,80,491.7	2,67,291
30-Sep-2025	89.05	89.91	87.53	88.18	6,384	6,15,19,662.6	2,19,718
01-Oct-2025	88.3	94.4	88.04	93.72	10,876	11,81,61,664.53	3,48,824
03-Oct-2025	93.74	94.3	92.05	92.64	5,567	5,51,54,084.52	2,00,833
06-Oct-2025	92.2	92.31	88.8	89.35	5,173	5,11,02,367.53	2,45,032
07-Oct-2025	89.35	89.84	87.25	87.67	5,196	4,27,89,813.72	2,14,408

Regaal Resources Ltd: Related NEWS

No Record Found

Invest wise with Expert advice