Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹32.36

(2.05%)

Jul 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/06/2025

To Date

29/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jun-2025	29.51	29.79	28.81	29.38	81	3,11,589	9,130
01-Jul-2025	30.14	30.14	27.35	28.55	207	7,90,530	20,013
02-Jul-2025	29.49	29.49	28.01	28.91	97	10,32,056	21,195
03-Jul-2025	29.85	29.85	28.55	29.13	144	2,14,861	4,877
04-Jul-2025	30.2	30.2	28.56	29.21	177	11,28,223	29,528
07-Jul-2025	29.35	29.35	27.52	27.89	326	9,35,034	20,704
08-Jul-2025	28.9	28.9	27.9	28.13	104	2,97,413	9,508
09-Jul-2025	28.98	28.98	27.2	27.84	156	4,60,788	13,544
10-Jul-2025	28.99	28.99	26.12	27.61	246	15,45,151	33,698
11-Jul-2025	28.48	28.48	26.21	27.31	210	6,39,030	17,507
14-Jul-2025	28.74	28.74	27	27.08	164	4,96,244	10,486
15-Jul-2025	26.25	28	26	26.4	209	9,88,683	28,851
16-Jul-2025	26.8	26.91	25.3	26.26	236	9,86,194	29,264
17-Jul-2025	27	28.74	24.25	27.86	584	24,82,379	54,977
18-Jul-2025	29.15	29.15	26.82	27.42	167	6,85,257	15,228
21-Jul-2025	27	28.5	26.55	27.48	237	10,33,769	24,083
22-Jul-2025	27.9	27.9	26.66	27.01	198	6,48,957	18,850
23-Jul-2025	26.71	27.47	25.25	27.04	289	10,21,332	20,283
24-Jul-2025	28.25	29.74	27.21	29.72	550	67,56,410	1,88,938
25-Jul-2025	31.7	32.4	30	30.82	842	54,29,501	1,06,929
28-Jul-2025	33.9	33.9	31.11	31.71	787	85,51,558	1,11,754
29-Jul-2025	32.5	34.3	31.86	32.36	540	36,23,667	66,726

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice