Regis Industries

Regis Industries Ltd Historical Data

NSEBSE

₹2.87

(-2.71%)

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	2.65	2.78	2.65	2.69	246	5,07,040	77,040
26-Nov-2025	2.73	2.75	2.65	2.67	146	4,55,054	67,830
27-Nov-2025	2.65	2.71	2.6	2.63	203	4,50,654	72,327
28-Nov-2025	2.65	2.69	2.63	2.68	142	2,90,623	37,151
01-Dec-2025	2.69	2.7	2.6	2.64	233	4,33,150	60,465
02-Dec-2025	2.69	2.7	2.61	2.7	155	4,12,256	64,322
03-Dec-2025	2.7	2.77	2.63	2.7	182	3,43,400	37,066
04-Dec-2025	2.75	2.79	2.64	2.77	192	5,38,471	84,699
05-Dec-2025	2.81	3.29	2.59	2.98	379	8,77,546	1,27,994
08-Dec-2025	3.04	3.07	2.81	3.04	249	6,84,680	79,847
09-Dec-2025	3.04	3.04	2.85	2.95	133	3,42,303	27,163
10-Dec-2025	2.9	3.02	2.87	2.94	144	4,03,147	39,789
11-Dec-2025	3	3.01	2.92	2.96	125	3,37,733	34,918
12-Dec-2025	2.97	3.02	2.97	3.02	165	3,66,935	32,055
15-Dec-2025	3	3.07	3	3.02	148	3,67,335	23,215
16-Dec-2025	3	3.06	2.92	3.03	138	4,71,604	48,735
17-Dec-2025	2.97	3.06	2.97	3.04	114	4,26,392	46,602
18-Dec-2025	3.05	3.06	2.91	3	135	5,32,606	78,695
19-Dec-2025	3.05	3.06	2.91	3	124	4,50,712	59,932
22-Dec-2025	3.06	3.06	2.93	2.94	178	3,65,742	32,592
23-Dec-2025	3.06	3.06	2.93	2.95	184	3,17,774	12,133
24-Dec-2025	2.98	2.99	2.85	2.87	185	4,15,593	71,502

Regis Industries: Related NEWS

No Record Found

Invest wise with Expert advice