Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹31.31

(1.99%)

Aug 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/07/2025

To Date

19/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jul-2025	33.5	33.5	30.22	31.26	603	26,10,419	48,326
31-Jul-2025	30.63	32.49	30.63	31.05	164	12,38,460	32,210
01-Aug-2025	32.38	32.38	29.5	30.01	673	17,04,525	39,269
04-Aug-2025	29.02	31.98	29.02	31.49	484	17,23,003	34,755
05-Aug-2025	33.49	33.49	30.26	31.35	344	12,13,653	24,596
06-Aug-2025	30.7	32.4	29.05	30.53	522	17,60,668	35,187
07-Aug-2025	30.99	31.5	30.26	31.03	195	9,43,550	25,192
08-Aug-2025	31	32.4	30.5	30.9	287	23,36,145	52,502
11-Aug-2025	32.19	32.49	31.02	31.31	397	26,85,221	58,718
12-Aug-2025	31.48	32	29.66	31.44	398	31,38,587	81,048
13-Aug-2025	30.65	32	30	30.63	223	22,87,688	58,076
14-Aug-2025	31.5	31.78	30.24	30.7	212	11,60,673	18,984
18-Aug-2025	32	32.99	31	31.31	212	7,75,070	18,440

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice