Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹28.97

(-1.50%)

May 29, 2025|03:42:00 PM

Invest wise with Expert advice

From Date

29/04/2025

To Date

29/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Apr-2025	29.53	29.53	29.53	29.53	22	4,65,540	15,765
30-Apr-2025	31	31	31	31	23	7,96,700	25,700
02-May-2025	32.55	32.55	29.45	31.48	725	1,23,50,593	2,70,025
05-May-2025	30.75	32.29	30.36	31.03	323	20,10,063	50,994
06-May-2025	31.03	32.26	29.48	29.9	313	15,09,257	31,839
07-May-2025	29.8	29.99	28.55	29.33	135	5,31,044	10,944
08-May-2025	30.44	30.44	28.3	28.64	161	15,82,104	47,786
09-May-2025	29.84	29.84	27.42	29.06	166	3,57,518	7,123
12-May-2025	29.38	30.51	29.38	30.16	125	5,17,348	12,741
13-May-2025	31.3	31.65	29.7	31.48	107	12,03,331	29,815
14-May-2025	30.75	32.9	29.91	30.79	227	19,21,251	47,823
15-May-2025	31.89	32	29.7	30.82	139	10,96,882	28,057
16-May-2025	31.9	31.94	29.71	31.51	212	17,79,165	36,847
19-May-2025	32.39	32.39	30.61	31.01	143	12,70,334	36,775
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

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice