Regis Industries

Regis Industries Ltd Historical Data

NSEBSE

₹2.96

(6.86%)

Dec 5, 2025|12:22:00 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	2.77	2.8	2.73	2.78	207	3,39,193	36,025
18-Nov-2025	2.79	2.79	2.7	2.77	176	3,89,260	49,852
19-Nov-2025	2.78	2.78	2.65	2.66	309	5,44,357	97,667
20-Nov-2025	2.65	2.76	2.65	2.69	162	3,63,438	34,651
21-Nov-2025	2.65	2.75	2.65	2.75	164	3,48,483	50,654
24-Nov-2025	2.74	2.74	2.66	2.72	112	2,67,707	11,769
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

Regis Industries: Related NEWS

No Record Found

Invest wise with Expert advice