Regis Industries

Regis Industries Ltd Historical Data

NSEBSE

₹2.77

(-2.12%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	3.13	3.21	3.13	3.17	217	4,24,519	42,719
16-Oct-2025	3.26	3.35	3.11	3.15	205	4,42,896	42,540
17-Oct-2025	3.25	3.25	3.04	3.11	308	4,99,990	67,516
20-Oct-2025	3.19	3.24	3.12	3.19	179	4,20,749	40,853
21-Oct-2025	3.2	3.34	3.04	3.22	167	1,49,989	16,021
23-Oct-2025	3.2	3.23	3.17	3.19	166	3,96,045	29,698
24-Oct-2025	3.4	3.4	3.09	3.11	288	5,54,197	54,349
27-Oct-2025	3.13	3.22	2.99	3.05	353	11,98,083	2,91,443
28-Oct-2025	3.04	3.13	2.87	2.93	397	9,27,660	1,64,303
29-Oct-2025	3.06	3.06	2.79	2.84	454	11,58,774	2,49,475
30-Oct-2025	2.77	3	2.77	2.87	256	4,63,232	66,761
31-Oct-2025	2.85	2.96	2.79	2.81	280	7,86,807	1,83,394
03-Nov-2025	2.94	2.94	2.75	2.83	211	3,33,485	42,474
04-Nov-2025	2.89	2.89	2.72	2.76	196	3,24,835	36,920
06-Nov-2025	2.84	2.84	2.65	2.73	300	6,75,256	1,27,694
07-Nov-2025	2.78	2.78	2.69	2.73	190	4,35,237	68,254
10-Nov-2025	2.73	2.79	2.65	2.67	259	4,28,832	59,118
11-Nov-2025	2.77	2.79	2.69	2.76	208	4,63,208	80,358
12-Nov-2025	2.78	2.85	2.77	2.81	211	6,21,105	1,38,351
13-Nov-2025	2.9	2.9	2.77	2.83	174	3,40,871	28,627
14-Nov-2025	2.83	2.88	2.74	2.77	316	6,02,267	1,03,860

Regis Industries: Related NEWS

No Record Found

Invest wise with Expert advice