Regent Enterp.

Regent Enterprises Ltd Historical Data

NSEBSE

₹5.74

(2.32%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	6.35	6.68	6.13	6.68	108	2,46,799	22,818
26-May-2025	6.74	6.74	6.37	6.58	76	1,02,321	10,655
27-May-2025	6.51	6.88	6.51	6.83	69	1,02,323	10,860
28-May-2025	6.89	6.89	6.56	6.69	65	96,169	11,870
29-May-2025	6.56	6.81	6.03	6.22	164	5,11,675	59,439
30-May-2025	6.15	6.4	5.84	6.11	124	5,23,193	78,540
02-Jun-2025	6.36	6.36	5.85	6.02	83	1,37,851	16,913
03-Jun-2025	6.11	6.23	5.43	5.6	215	8,58,785	1,10,282
04-Jun-2025	5.56	5.68	5.04	5.14	162	6,28,414	90,336
05-Jun-2025	5.01	5.35	5	5.16	142	5,25,689	87,236
06-Jun-2025	5.28	5.41	5.18	5.35	74	1,08,554	19,251
09-Jun-2025	5.37	5.61	5.33	5.46	82	1,80,128	23,186
10-Jun-2025	5.63	5.63	5.4	5.54	77	65,351	9,711
11-Jun-2025	5.69	5.69	5.35	5.53	96	1,30,836	18,613
12-Jun-2025	5.55	5.77	5.45	5.63	99	1,43,124	23,233
13-Jun-2025	5.6	5.69	5.44	5.67	64	1,09,978	11,458
16-Jun-2025	5.89	5.89	5.6	5.77	85	1,54,175	17,616
17-Jun-2025	5.92	5.92	5.5	5.6	65	1,41,535	16,043
18-Jun-2025	5.6	5.74	5.41	5.7	48	53,614	5,630
19-Jun-2025	5.56	5.79	5.56	5.61	46	63,257	7,084
20-Jun-2025	5.72	5.79	5.52	5.74	51	76,157	8,299

Regent Enterp.: Related NEWS

No Record Found

Invest wise with Expert advice