Regaal Resources Ltd

Regaal Resources Ltd Historical Data

NSEBSE

₹104.76

(-1.10%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	141	145.7	130.25	131.58	2,64,399	6,43,55,74,228.8	1,78,18,955
21-Aug-2025	132.8	137.4	126	126.81	77,250	1,55,79,11,540.74	29,65,392
22-Aug-2025	127.68	129.7	123.1	124.08	41,766	68,32,70,393.29	14,13,896
25-Aug-2025	125.1	125.88	118.61	119.7	38,412	55,57,84,044.85	13,67,388
26-Aug-2025	118.5	119.2	110.39	112.29	41,510	58,80,36,159.34	16,97,510
28-Aug-2025	113.2	118	108.72	115.63	52,231	80,91,08,613.48	12,87,641
29-Aug-2025	117	119.34	112.31	114.01	18,753	25,95,88,886.47	6,16,813
01-Sep-2025	114.7	114.95	110.02	110.84	16,043	19,30,84,719.39	6,49,672
02-Sep-2025	111.4	112.85	109.51	109.97	13,774	17,43,29,341.36	5,20,323
03-Sep-2025	109.96	111.78	108.02	110.19	16,778	22,57,00,527.25	5,00,688
04-Sep-2025	111.5	112.14	107.52	108.14	10,228	11,00,83,314.23	4,14,577
05-Sep-2025	108.59	108.71	104.98	105.47	13,083	14,46,87,160.35	4,77,450
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

Regaal Resources Ltd: Related NEWS

No Record Found

Invest wise with Expert advice