Regis Industries

Regis Industries Ltd Historical Data

NSEBSE

₹8.1

(-4.37%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/07/2025

To Date

24/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jul-2025	10.59	10.98	9.5	10	530	27,18,294	78,697
28-Jul-2025	10.85	10.99	9.96	10.47	292	16,34,916	62,460
29-Jul-2025	10.04	10.89	10.04	10.23	204	11,25,633	24,930
30-Jul-2025	10.23	10.23	9.6	10.01	110	10,31,257	10,456
31-Jul-2025	9.99	9.99	9.32	9.66	126	9,23,241	8,022
01-Aug-2025	9.9	9.91	9.54	9.72	84	8,55,635	2,542
04-Aug-2025	9.53	9.89	9.43	9.71	82	8,85,370	4,700
05-Aug-2025	10.3	11	9.2	9.35	330	21,38,243	1,08,520
06-Aug-2025	9.78	9.83	9.03	9.11	1,295	35,01,931	2,03,255
07-Aug-2025	9.49	9.89	9.1	9.21	844	27,60,934	1,50,508
08-Aug-2025	9.42	9.54	9.01	9.12	527	16,62,059	66,563
11-Aug-2025	9.5	9.69	9.05	9.53	764	1,32,20,365	12,89,201
12-Aug-2025	10	10	8.81	8.94	927	32,87,447	2,28,772
13-Aug-2025	8.7	9.05	8.7	8.81	364	13,88,425	43,410
14-Aug-2025	8.97	8.97	8.51	8.55	488	14,75,598	71,196
18-Aug-2025	8.72	8.9	8.41	8.45	515	20,70,550	1,56,673
19-Aug-2025	8.59	8.75	8.33	8.55	326	12,45,286	57,650
20-Aug-2025	8.65	8.88	8.28	8.3	541	23,43,878	1,51,324
21-Aug-2025	8.2	8.53	8.2	8.47	309	10,84,264	38,208
22-Aug-2025	8.74	8.74	8.02	8.1	669	24,50,623	1,90,244

Regis Industries: Related NEWS

No Record Found

Invest wise with Expert advice