Regent Enterp.

Regent Enterprises Ltd Historical Data

NSEBSE

₹5.91

(-5.59%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Dec-2025	6.15	6.54	6.15	6.46	164	2,06,324	22,762
08-Dec-2025	6.41	6.97	6.21	6.46	151	2,15,551	23,666
09-Dec-2025	6.09	6.83	6.09	6.5	100	1,20,562	13,858
10-Dec-2025	6.7	6.8	6.33	6.52	163	4,48,781	38,028
11-Dec-2025	6.41	6.58	6.35	6.47	87	47,251	4,603
12-Dec-2025	6.47	6.63	6.31	6.38	79	68,767	7,362
15-Dec-2025	6.38	6.51	6.26	6.35	73	80,306	10,417
16-Dec-2025	6.2	6.38	6.2	6.33	49	65,035	8,424
17-Dec-2025	6.21	6.47	6.21	6.31	80	1,10,869	12,226
18-Dec-2025	6.25	6.48	6.19	6.37	119	1,75,082	18,555
19-Dec-2025	6.35	6.71	6.3	6.34	63	37,737	3,525
22-Dec-2025	6.42	6.49	6.13	6.23	103	1,88,722	18,440
23-Dec-2025	6.22	6.37	6.22	6.26	52	37,606	5,966
24-Dec-2025	6.16	6.37	5.65	5.91	120	6,63,837	91,011

Regent Enterp.: Related NEWS

No Record Found

Invest wise with Expert advice