Regis Industries

Regis Industries Ltd Historical Data

NSEBSE

₹9.71

(-0.10%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Jul-2025	10.8	10.89	10.6	10.68	40	2,94,954	2,168
16-Jul-2025	10.67	10.88	10.6	10.77	42	2,82,570	1,198
17-Jul-2025	10.89	12.48	10.66	10.75	401	19,55,323	1,26,063
18-Jul-2025	10.76	11.2	10.01	10.29	325	18,67,661	68,685
21-Jul-2025	10.4	11.1	9.5	9.68	386	18,69,352	79,188
22-Jul-2025	9.97	10.1	9.02	9.15	259	16,33,506	76,494
23-Jul-2025	9.38	9.38	9.06	9.26	122	8,58,475	25,915
24-Jul-2025	9.37	9.37	9.2	9.31	109	8,87,840	8,071
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

Regis Industries: Related NEWS

No Record Found

Invest wise with Expert advice