Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹32.81

(-2.12%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	37.81	38.99	36.3	37.2	154	35,68,936	94,865
25-Nov-2025	36.46	39	36.41	36.99	147	9,10,394	24,134
26-Nov-2025	38	38.74	36.75	37.9	131	6,46,731	17,291
27-Nov-2025	37.6	38.9	36.9	38.37	127	5,20,203	13,737
28-Nov-2025	38.8	38.8	36.85	38.28	110	10,11,904	26,515
01-Dec-2025	36.37	38.55	36.37	36.37	184	1,66,51,733	4,56,422
02-Dec-2025	34.59	38.17	34.56	37.76	477	2,51,87,759	7,09,073
03-Dec-2025	37.95	37.95	35.88	35.88	267	1,02,50,229	2,82,172
04-Dec-2025	36.5	36.5	34.09	34.09	327	81,57,748	2,38,586
05-Dec-2025	32.55	34.48	32.39	32.39	161	1,08,53,537	3,34,888
08-Dec-2025	31.04	33.85	31	33.35	244	86,57,627	2,63,872
09-Dec-2025	33.35	34.5	31.76	32.85	126	1,04,63,407	3,18,717
10-Dec-2025	33	33.54	31.76	32.02	101	15,36,522	47,649
11-Dec-2025	32.2	33.35	31.5	32.95	106	14,20,598	44,079
12-Dec-2025	33	33.99	31.31	31.94	504	48,32,839	1,52,751
15-Dec-2025	31.51	32	30.35	30.73	399	62,70,702	1,65,672
16-Dec-2025	30.5	32.26	29.25	32.26	287	63,40,300	1,52,968
17-Dec-2025	33.79	33.87	33.75	33.87	246	90,06,488	2,50,034
18-Dec-2025	33.4	35.45	32.51	34.23	344	40,58,949	86,146
19-Dec-2025	33.31	35	33.23	33.52	176	56,20,730	1,30,447
22-Dec-2025	33.99	33.99	32.11	32.81	154	9,42,099	17,086

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice