Regent Enterp.

Regent Enterprises Ltd Historical Data

NSEBSE

₹6.35

(-1.40%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	8.48	8.5	7.43	7.44	708	34,42,480	2,57,402
16-Oct-2025	7.17	7.34	6.7	6.72	461	8,47,384	77,496
17-Oct-2025	6.69	6.98	6.11	6.56	425	7,89,671	64,875
20-Oct-2025	6.26	6.65	6.26	6.37	242	5,98,562	66,537
21-Oct-2025	6.21	6.49	6.21	6.41	90	1,13,253	14,395
23-Oct-2025	6.4	6.49	6.22	6.34	156	1,84,272	26,036
24-Oct-2025	6.18	6.48	6.18	6.27	80	1,25,742	16,428
27-Oct-2025	6.22	6.4	6.15	6.19	139	3,83,966	54,953
28-Oct-2025	6.14	6.37	6.14	6.27	156	2,24,271	26,127
29-Oct-2025	6.27	6.34	6.1	6.29	91	1,02,759	15,771
30-Oct-2025	6.35	6.35	6	6.11	111	2,70,135	36,375
31-Oct-2025	6.18	6.18	5.91	6.05	115	2,23,893	31,243
03-Nov-2025	6	6.22	6	6.09	115	3,52,988	46,108
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

Regent Enterp.: Related NEWS

No Record Found

Invest wise with Expert advice