Regent Enterp.

Regent Enterprises Ltd Historical Data

NSEBSE

₹6.29

(-0.94%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	6.18	6.18	5.82	5.96	106	1,35,380	16,447
06-Nov-2025	5.98	6.06	5.88	5.99	112	1,29,047	19,845
07-Nov-2025	5.87	6.17	5.87	6.08	109	1,00,057	12,252
10-Nov-2025	6	6.17	5.79	6.09	185	6,97,050	60,263
11-Nov-2025	6.16	6.16	5.81	5.85	158	3,00,499	34,576
12-Nov-2025	5.82	6.14	5.75	6.14	120	6,65,936	89,733
13-Nov-2025	6.44	6.44	6.25	6.44	117	11,16,753	1,46,122
14-Nov-2025	6.64	6.76	6.27	6.35	312	8,72,848	1,01,733
17-Nov-2025	6.58	6.58	6.22	6.38	152	2,95,736	40,946
18-Nov-2025	6.45	6.67	6.45	6.52	260	3,20,981	44,403
19-Nov-2025	6.68	6.68	6.41	6.5	162	2,65,967	29,439
20-Nov-2025	6.38	6.58	6.37	6.42	87	85,888	10,801
21-Nov-2025	6.22	6.63	6.22	6.48	114	1,83,987	24,861
24-Nov-2025	6.31	6.66	6.27	6.28	131	2,44,612	27,727
25-Nov-2025	6.16	6.41	6.13	6.38	93	1,68,305	18,833
26-Nov-2025	6.38	6.54	6.19	6.35	164	1,65,699	22,325
27-Nov-2025	6.43	6.43	6.25	6.33	71	61,586	8,749
28-Nov-2025	6.25	6.52	6.25	6.39	104	96,873	12,519
01-Dec-2025	6.39	6.64	6.34	6.38	104	1,51,203	17,871
02-Dec-2025	6.45	6.45	6.1	6.37	120	2,51,640	29,273
03-Dec-2025	6.41	6.54	6.26	6.35	112	3,08,959	42,249
04-Dec-2025	6.29	6.43	6.25	6.29	83	2,15,456	32,750

Regent Enterp.: Related NEWS

No Record Found

Invest wise with Expert advice