Regis Industries

Regis Industries Ltd Historical Data

NSEBSE

₹10.63

(-1.48%)

Jul 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/06/2025

To Date

14/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	10.65	12.5	10.65	11.05	57	3,64,698	5,733
17-Jun-2025	11.2	11.35	10.75	10.81	43	3,04,305	1,747
18-Jun-2025	10.99	11.9	10.59	10.76	253	6,25,379	24,629
19-Jun-2025	10.99	11	10.8	10.81	46	3,58,080	4,543
20-Jun-2025	10.99	11.47	10.77	10.79	148	4,63,291	14,474
23-Jun-2025	10.57	11.02	10.36	10.76	40	2,84,399	759
24-Jun-2025	11.2	11.2	10.4	10.5	65	3,41,656	5,341
25-Jun-2025	10.9	10.98	10.5	10.51	30	2,80,977	990
26-Jun-2025	10.51	10.84	10.51	10.76	35	2,81,568	861
27-Jun-2025	10.76	11	10.49	10.73	78	3,89,074	7,484
30-Jun-2025	11	11	10.49	10.51	89	3,29,428	5,814
01-Jul-2025	10.97	10.97	10.5	10.6	69	3,30,068	4,696
02-Jul-2025	10.9	10.94	10.53	10.92	34	1,37,098	2,262
03-Jul-2025	11.05	11.05	10.55	10.55	44	3,23,219	1,775
04-Jul-2025	10.8	10.81	10.5	10.54	43	2,90,760	1,628
07-Jul-2025	10.6	11.25	10.49	10.56	63	3,21,730	6,505
08-Jul-2025	10.58	10.96	10.5	10.73	59	3,03,800	2,486
09-Jul-2025	10.8	10.85	10.6	10.8	47	3,26,423	1,846
10-Jul-2025	10.6	10.84	10.6	10.75	40	3,22,553	1,501
11-Jul-2025	10.89	10.9	10.6	10.79	32	2,81,676	1,066
14-Jul-2025	10.87	10.87	10.6	10.63	27	2,74,819	473

Regis Industries: Related NEWS

No Record Found

Invest wise with Expert advice