Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹37.73

(-1.31%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	42.49	42.49	40.45	41.02	118	6,64,683	16,169
09-Oct-2025	41	41	39.05	39.35	149	13,58,072	34,207
10-Oct-2025	39.16	40.8	37.43	37.77	265	23,44,149	61,247
13-Oct-2025	37.8	39.3	36.95	37.99	331	33,65,446	88,065
14-Oct-2025	38.9	39	36.1	36.59	203	21,71,482	58,921
15-Oct-2025	36.13	38.41	35.7	38.08	178	1,19,16,549	3,14,962
16-Oct-2025	38.84	39.98	38.06	39.72	237	68,99,913	1,77,009
17-Oct-2025	39.84	41	39.07	40.63	137	12,89,840	32,094
20-Oct-2025	40.6	41.6	39	40.88	115	7,33,005	18,459
21-Oct-2025	41.4	42.7	39.23	41.23	67	15,14,213	36,924
23-Oct-2025	41	41.6	39.8	40.3	123	12,04,420	29,576
24-Oct-2025	39.52	41.49	39.17	40.46	101	5,32,548	13,358
27-Oct-2025	40.46	41.8	39.4	39.92	174	13,76,625	33,903
28-Oct-2025	41.7	41.7	39.99	40.02	59	2,95,876	7,322
29-Oct-2025	41	41.49	38.1	38.81	372	35,35,270	89,825
30-Oct-2025	39.51	39.87	37.5	39.32	482	22,75,184	59,194
31-Oct-2025	40.99	41.2	38	40.3	347	49,36,681	1,23,653
03-Nov-2025	40.99	40.99	38.72	39.18	291	19,58,962	49,531
04-Nov-2025	40.34	40.34	38.5	39	167	13,52,682	34,448
06-Nov-2025	40.2	40.2	38	38.23	273	11,53,940	29,980
07-Nov-2025	38.43	38.78	37.1	37.73	112	5,29,038	14,002

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice