Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹37.76

(3.82%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	40.99	40.99	38.72	39.18	291	19,58,962	49,531
04-Nov-2025	40.34	40.34	38.5	39	167	13,52,682	34,448
06-Nov-2025	40.2	40.2	38	38.23	273	11,53,940	29,980
07-Nov-2025	38.43	38.78	37.1	37.73	112	5,29,038	14,002
10-Nov-2025	39.25	39.25	36.07	37.72	171	16,31,861	43,638
11-Nov-2025	38.09	39	37	37.92	157	11,52,818	30,679
12-Nov-2025	38.49	38.49	37.12	37.71	120	12,83,929	34,089
13-Nov-2025	37.3	38.9	37.11	37.7	125	12,04,890	31,917
14-Nov-2025	38.74	38.74	37.5	38.08	50	1,63,700	4,253
17-Nov-2025	39.2	39.2	37.5	38.85	102	7,73,413	20,011
18-Nov-2025	37.11	39	37.11	38.31	118	12,05,000	31,874
19-Nov-2025	38.85	38.85	37	37.92	77	9,29,160	24,775
20-Nov-2025	37	38.5	36.82	37.26	83	8,71,518	23,272
21-Nov-2025	36.9	38.25	36.3	38.21	104	11,80,897	31,444
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

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice