Regis Industries

Regis Industries Ltd Historical Data

NSEBSE

₹10.57

(-0.28%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	10.31	12	10	10.23	134	3,50,871	18,346
06-May-2025	10.99	10.99	9.95	9.95	160	4,23,120	16,409
07-May-2025	10.96	10.96	9.35	9.54	104	3,91,934	22,250
08-May-2025	10.88	10.88	9.45	9.48	65	3,71,570	8,723
09-May-2025	9.31	9.77	9.01	9.41	160	4,99,762	27,554
12-May-2025	9.31	10.9	9.29	9.45	101	3,90,644	12,402
13-May-2025	9.84	10.38	9.3	10.18	67	4,39,644	12,614
14-May-2025	10.34	10.89	9.7	9.99	69	3,79,230	5,131
15-May-2025	10.4	10.4	9.61	9.68	75	3,47,614	6,840
16-May-2025	9.58	9.99	9.58	9.74	96	4,12,030	14,970
19-May-2025	9.99	10.85	9.59	10.47	112	3,89,298	6,544
20-May-2025	10.8	10.8	10.02	10.08	38	2,84,284	668
21-May-2025	10.26	10.45	10.2	10.2	131	3,79,371	11,013
22-May-2025	10.4	11.4	10.25	10.26	78	3,19,349	3,937
23-May-2025	10.35	11	10.34	10.35	51	3,97,840	12,523
26-May-2025	10.49	10.85	10.44	10.44	149	4,32,830	15,193
27-May-2025	10.65	10.9	10.45	10.45	40	2,91,293	2,198
28-May-2025	10.66	10.98	10.45	10.74	64	3,30,176	3,795
29-May-2025	10.8	10.8	10.44	10.7	67	3,30,304	5,839
30-May-2025	10.7	10.85	10.45	10.46	43	3,65,165	8,375
02-Jun-2025	10.46	11.6	10.45	10.6	64	3,94,024	8,805

Regis Industries: Related NEWS

No Record Found

Invest wise with Expert advice