Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹29.62

(3.10%)

Jun 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/05/2025

To Date

19/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-May-2025	32	32	29.96	30.25	169	10,09,622	19,002
21-May-2025	31.42	31.42	29.4	30.26	90	1,13,585	2,539
22-May-2025	30.89	30.89	29.42	30.29	68	3,36,786	8,586
23-May-2025	31	31	29.02	29.63	256	19,50,064	45,742
26-May-2025	29.18	29.99	29.18	29.25	156	8,46,694	24,746
27-May-2025	29.84	30.5	28.12	30.07	178	7,15,612	16,995
28-May-2025	30.99	30.99	28.6	29.41	159	11,32,287	23,205
29-May-2025	29.8	29.9	28.71	28.98	118	8,19,159	19,278
30-May-2025	29.3	29.3	28.25	28.72	100	5,57,526	13,333
02-Jun-2025	28.8	29.58	28	28.24	167	11,56,550	28,540
03-Jun-2025	27.54	28.98	27.54	28.69	74	2,58,471	5,842
04-Jun-2025	29.43	29.43	27.26	27.44	177	12,35,615	29,129
05-Jun-2025	27.79	28.81	26.51	28.81	275	25,40,409	64,391
06-Jun-2025	29.04	29.94	28.61	28.66	129	7,12,897	13,460
09-Jun-2025	28.47	29.69	28.02	29.05	110	14,21,659	42,880
10-Jun-2025	29.89	29.89	28.49	28.6	132	8,27,682	23,875
11-Jun-2025	30.5	30.5	27.51	28.14	158	12,28,385	29,720
12-Jun-2025	29.12	29.12	27.95	27.99	121	4,88,595	14,067
13-Jun-2025	28.97	28.97	27	28.36	103	8,30,722	24,958
16-Jun-2025	28.5	28.98	27.16	28.17	205	7,23,193	19,985
17-Jun-2025	28.4	30.84	27.18	28.73	259	11,01,688	24,412
18-Jun-2025	29.5	30.99	28.09	29.62	393	49,69,045	77,115

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice