Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹41.62

(-2.67%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	37.36	40.4	37.36	39.39	529	1,31,97,814	50,679
02-Sep-2025	40	40	38.14	39.03	433	91,57,997	58,022
03-Sep-2025	38.84	39.99	37.61	39.13	385	1,57,56,188	77,229
04-Sep-2025	39.3	39.95	38.75	39.19	226	1,41,42,575	79,812
05-Sep-2025	38.61	42	38.6	40.84	534	1,48,29,875	94,870
08-Sep-2025	40.99	46.69	40.2	44.55	1,653	2,96,19,923	3,23,584
09-Sep-2025	44.55	46.5	42.33	45.68	515	50,34,341	1,12,512
10-Sep-2025	45.68	46	43.9	44.64	570	23,35,979	51,995
11-Sep-2025	43	45	42.83	43.53	478	26,23,431	60,317
12-Sep-2025	43.5	44	41.55	43.34	298	16,05,596	37,136
15-Sep-2025	42.15	43.65	41.25	41.98	474	17,27,926	41,068
16-Sep-2025	42.77	43.46	40.02	42.49	229	20,16,620	48,117
17-Sep-2025	42.9	43.2	41.11	42.71	194	41,28,285	96,439
18-Sep-2025	41.71	43.5	40.89	42.46	237	51,77,844	1,22,960
19-Sep-2025	42.4	42.84	40.55	41.22	340	20,19,627	48,854
22-Sep-2025	41.3	42.7	40.46	42.05	206	21,65,675	51,838
23-Sep-2025	42.99	43.2	42	43.05	125	11,40,826	26,701
24-Sep-2025	43.99	44.5	41.95	43.24	353	80,03,494	1,86,291
25-Sep-2025	43.5	44.39	42.55	43.14	134	45,06,263	1,04,153
26-Sep-2025	43.14	43.98	41	42.76	284	38,88,076	92,623
29-Sep-2025	42.5	42.89	41.3	41.62	282	16,07,294	38,345

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice