SEBI Registration No.: INA000006688
Preparing link (3 sec)...
REGAAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 67.49 | 62.81 | 67.49 | 62.81 | 608927 | 4.99% |
| 01 Apr 2026 | 64.28 | 63.90 | 64.28 | 62.66 | 186915 | 5.00% |
| 30 Mar 2026 | 61.22 | 62.60 | 63.50 | 61.00 | 1070505 | -4.36% |
| 27 Mar 2026 | 64.01 | 67.72 | 67.72 | 64.01 | 651407 | -4.99% |
| 25 Mar 2026 | 67.37 | 65.70 | 68.70 | 65.70 | 591614 | 1.40% |
| 24 Mar 2026 | 66.44 | 69.00 | 69.78 | 65.00 | 1128332 | -0.03% |
| 23 Mar 2026 | 66.46 | 69.75 | 69.75 | 66.46 | 381086 | -4.99% |
| 20 Mar 2026 | 69.95 | 72.10 | 72.80 | 69.60 | 426551 | -1.63% |
| 19 Mar 2026 | 71.11 | 73.00 | 75.40 | 70.62 | 862781 | -4.97% |
| 18 Mar 2026 | 74.83 | 77.23 | 83.20 | 74.00 | 2839581 | -1.07% |
| 17 Mar 2026 | 75.64 | 78.80 | 82.70 | 74.60 | 3230528 | -7.44% |
| 16 Mar 2026 | 81.72 | 87.40 | 89.00 | 81.72 | 2477611 | -10.00% |
| 13 Mar 2026 | 90.80 | 94.00 | 94.90 | 82.42 | 21631405 | 3.55% |
| 12 Mar 2026 | 87.69 | 72.00 | 87.69 | 69.80 | 20063092 | 19.99% |
| 11 Mar 2026 | 73.08 | 63.84 | 74.80 | 63.50 | 7800437 | 14.47% |
| 10 Mar 2026 | 63.84 | 63.50 | 64.34 | 62.31 | 502065 | 1.98% |
| 09 Mar 2026 | 62.60 | 63.90 | 63.90 | 61.57 | 546805 | -3.34% |
| 06 Mar 2026 | 64.76 | 66.43 | 67.40 | 64.00 | 574943 | -2.51% |
| 05 Mar 2026 | 66.43 | 68.90 | 68.96 | 65.25 | 948450 | -2.19% |
| 04 Mar 2026 | 67.92 | 70.20 | 70.21 | 65.32 | 1775012 | -4.71% |
| 02 Mar 2026 | 71.28 | 68.75 | 74.50 | 68.75 | 2209075 | -2.14% |
| 27 Feb 2026 | 72.84 | 69.53 | 73.50 | 68.65 | 2752521 | 4.39% |
| 26 Feb 2026 | 69.78 | 67.90 | 71.00 | 66.11 | 1775179 | 2.09% |
| 25 Feb 2026 | 68.35 | 69.00 | 71.34 | 67.01 | 11958967 | 2.87% |
| 24 Feb 2026 | 66.44 | 61.63 | 70.85 | 60.10 | 42193033 | 7.46% |
| 23 Feb 2026 | 61.83 | 60.00 | 62.30 | 58.88 | 545173 | 3.45% |
| 20 Feb 2026 | 59.77 | 59.00 | 60.00 | 59.00 | 242724 | 0.12% |
| 19 Feb 2026 | 59.70 | 60.99 | 61.12 | 59.00 | 355407 | -2.29% |
| 18 Feb 2026 | 61.10 | 60.96 | 61.30 | 60.26 | 191099 | 0.78% |
| 17 Feb 2026 | 60.63 | 60.00 | 61.60 | 59.24 | 324741 | 2.45% |
| 16 Feb 2026 | 59.18 | 59.95 | 59.96 | 58.57 | 286362 | -0.89% |
| 13 Feb 2026 | 59.71 | 59.30 | 60.60 | 58.12 | 441241 | -0.86% |
| 12 Feb 2026 | 60.23 | 60.78 | 60.97 | 59.70 | 290036 | -0.90% |
| 11 Feb 2026 | 60.78 | 62.50 | 62.76 | 60.16 | 425881 | -3.45% |
| 10 Feb 2026 | 62.95 | 62.32 | 64.00 | 61.61 | 347004 | 2.22% |
| 09 Feb 2026 | 61.58 | 60.59 | 63.74 | 60.41 | 435827 | 2.24% |
| 06 Feb 2026 | 60.23 | 60.21 | 60.95 | 59.27 | 160886 | 0.37% |
| 05 Feb 2026 | 60.01 | 62.01 | 62.50 | 59.12 | 483159 | -3.57% |
| 04 Feb 2026 | 62.23 | 59.52 | 62.96 | 59.52 | 478736 | 3.65% |
| 03 Feb 2026 | 60.04 | 60.98 | 61.30 | 59.55 | 213725 | 2.32% |
| 02 Feb 2026 | 58.68 | 59.36 | 60.30 | 57.27 | 493007 | -1.15% |
| 01 Feb 2026 | 59.36 | 61.59 | 61.92 | 58.51 | 244234 | -1.69% |
| 30 Jan 2026 | 60.38 | 60.00 | 61.25 | 58.16 | 521675 | 1.82% |
| 29 Jan 2026 | 59.30 | 61.80 | 63.00 | 58.95 | 344519 | -3.39% |
| 28 Jan 2026 | 61.38 | 60.99 | 62.50 | 60.65 | 271378 | 0.85% |
| 27 Jan 2026 | 60.86 | 63.09 | 63.99 | 60.50 | 284327 | -3.55% |
| 23 Jan 2026 | 63.10 | 66.00 | 66.48 | 62.73 | 213046 | -5.14% |
| 22 Jan 2026 | 66.52 | 67.26 | 67.26 | 65.25 | 386935 | 0.77% |
| 21 Jan 2026 | 66.01 | 64.90 | 67.54 | 62.68 | 533547 | 1.55% |
| 20 Jan 2026 | 65.00 | 67.00 | 67.00 | 64.50 | 275067 | -2.43% |
| 19 Jan 2026 | 66.62 | 66.96 | 68.38 | 66.51 | 216301 | -1.97% |
| 16 Jan 2026 | 67.96 | 69.37 | 70.34 | 67.25 | 243136 | -1.25% |
| 14 Jan 2026 | 68.82 | 67.83 | 71.30 | 67.01 | 511962 | 1.46% |
| 13 Jan 2026 | 67.83 | 67.10 | 71.70 | 66.91 | 664925 | 2.22% |
| 12 Jan 2026 | 66.36 | 68.00 | 68.15 | 66.00 | 321436 | -1.99% |
| 09 Jan 2026 | 67.71 | 69.50 | 70.64 | 67.00 | 452159 | -3.66% |
| 08 Jan 2026 | 70.28 | 72.72 | 73.25 | 70.01 | 187167 | -3.42% |
| 07 Jan 2026 | 72.77 | 72.50 | 73.44 | 71.90 | 241668 | 0.01% |
| 06 Jan 2026 | 72.76 | 72.57 | 74.50 | 72.01 | 382091 | -0.36% |
| 05 Jan 2026 | 73.02 | 70.49 | 74.50 | 70.49 | 702170 | 3.71% |
| 02 Jan 2026 | 70.41 | 69.57 | 70.60 | 69.10 | 240298 | 1.21% |
| 01 Jan 2026 | 69.57 | 70.85 | 70.85 | 69.10 | 672087 | -1.02% |
| 31 Dec 2025 | 70.29 | 68.70 | 74.50 | 68.56 | 2328497 | 3.13% |
| 30 Dec 2025 | 68.16 | 68.18 | 69.14 | 66.99 | 792455 | -0.03% |
| 29 Dec 2025 | 68.18 | 71.30 | 71.30 | 66.91 | 668226 | -3.78% |
| 26 Dec 2025 | 70.86 | 72.25 | 73.27 | 68.76 | 476836 | -2.98% |
| 24 Dec 2025 | 73.04 | 73.99 | 75.95 | 72.25 | 381974 | -0.27% |
| 23 Dec 2025 | 73.24 | 73.40 | 73.99 | 73.00 | 175523 | -0.39% |
| 22 Dec 2025 | 73.53 | 72.74 | 74.49 | 72.74 | 318512 | 1.09% |
| 19 Dec 2025 | 72.74 | 72.74 | 73.45 | 72.50 | 154392 | -0.21% |
| 18 Dec 2025 | 72.89 | 74.00 | 74.69 | 72.52 | 282206 | -2.80% |
| 17 Dec 2025 | 74.99 | 73.66 | 76.50 | 71.45 | 858213 | 1.81% |
| 16 Dec 2025 | 73.66 | 71.53 | 75.47 | 70.82 | 632126 | 2.96% |
| 15 Dec 2025 | 71.54 | 72.26 | 73.74 | 70.80 | 276149 | -1.00% |
| 12 Dec 2025 | 72.26 | 71.39 | 72.80 | 71.10 | 238132 | 1.22% |
| 11 Dec 2025 | 71.39 | 70.77 | 71.85 | 69.46 | 230673 | 1.39% |
| 10 Dec 2025 | 70.41 | 72.40 | 72.98 | 70.00 | 236842 | -1.70% |
| 09 Dec 2025 | 71.63 | 69.75 | 72.50 | 69.10 | 389970 | 1.16% |
| 08 Dec 2025 | 70.81 | 72.00 | 72.94 | 70.10 | 411962 | -1.97% |
| 05 Dec 2025 | 72.23 | 72.56 | 72.85 | 71.03 | 325204 | -0.47% |
| 04 Dec 2025 | 72.57 | 71.99 | 73.36 | 70.50 | 451336 | 2.20% |
| 03 Dec 2025 | 71.01 | 74.90 | 75.53 | 70.80 | 638657 | -5.19% |
| 02 Dec 2025 | 74.90 | 75.00 | 75.99 | 73.44 | 463095 | 0.75% |
| 01 Dec 2025 | 74.34 | 78.28 | 79.00 | 72.00 | 763493 | -4.34% |
| 28 Nov 2025 | 77.71 | 80.94 | 81.59 | 66.40 | 1399377 | -3.99% |
| 27 Nov 2025 | 80.94 | 82.80 | 83.58 | 79.88 | 540467 | -1.46% |
| 26 Nov 2025 | 82.14 | 84.50 | 85.59 | 79.91 | 299356 | -2.55% |
| 25 Nov 2025 | 84.29 | 83.03 | 84.65 | 83.03 | 193523 | 1.52% |
| 24 Nov 2025 | 83.03 | 85.19 | 86.64 | 82.41 | 643351 | -2.48% |
| 21 Nov 2025 | 85.14 | 87.69 | 88.50 | 84.99 | 367003 | -2.42% |
| 20 Nov 2025 | 87.25 | 86.20 | 90.40 | 86.20 | 1136378 | 0.72% |
| 19 Nov 2025 | 86.63 | 88.20 | 89.90 | 86.50 | 266822 | -2.32% |
| 18 Nov 2025 | 88.69 | 90.50 | 91.37 | 88.05 | 256994 | -1.70% |
| 17 Nov 2025 | 90.22 | 90.00 | 91.84 | 89.66 | 268696 | -0.35% |
| 14 Nov 2025 | 90.54 | 89.70 | 91.31 | 89.30 | 291508 | 0.32% |
| 13 Nov 2025 | 90.25 | 93.22 | 94.88 | 89.11 | 1588629 | 1.15% |
| 12 Nov 2025 | 89.22 | 87.00 | 91.36 | 87.00 | 708120 | 2.75% |
| 11 Nov 2025 | 86.83 | 85.98 | 87.93 | 85.15 | 491780 | 0.99% |
| 10 Nov 2025 | 85.98 | 89.10 | 89.69 | 84.99 | 451048 | -3.12% |
| 07 Nov 2025 | 88.75 | 87.10 | 89.20 | 87.00 | 209396 | 0.19% |
| 06 Nov 2025 | 88.58 | 90.00 | 90.19 | 87.46 | 466902 | -0.62% |
| 04 Nov 2025 | 89.13 | 90.36 | 91.30 | 88.49 | 246148 | -0.87% |
| 03 Nov 2025 | 89.91 | 90.45 | 91.37 | 89.35 | 241054 | -0.60% |
| 31 Oct 2025 | 90.45 | 92.00 | 92.32 | 90.20 | 246203 | -2.16% |
| 30 Oct 2025 | 92.45 | 94.00 | 94.00 | 92.00 | 325608 | -1.80% |
| 29 Oct 2025 | 94.14 | 96.00 | 96.92 | 93.61 | 421420 | -2.07% |
| 28 Oct 2025 | 96.13 | 95.00 | 98.80 | 94.16 | 1253929 | 0.40% |
| 27 Oct 2025 | 95.75 | 94.48 | 97.67 | 92.25 | 2163331 | 1.34% |
| 24 Oct 2025 | 94.48 | 93.00 | 95.40 | 90.72 | 3441303 | 2.34% |
| 23 Oct 2025 | 92.32 | 85.75 | 95.73 | 85.31 | 5016294 | 8.91% |
| 21 Oct 2025 | 84.77 | 84.85 | 85.67 | 84.42 | 74218 | 0.41% |
| 20 Oct 2025 | 84.42 | 86.44 | 86.44 | 83.57 | 507073 | -0.76% |
| 17 Oct 2025 | 85.07 | 88.19 | 88.74 | 83.81 | 650954 | -3.54% |
| 16 Oct 2025 | 88.19 | 87.50 | 89.39 | 87.50 | 293384 | 0.94% |
| 15 Oct 2025 | 87.37 | 87.70 | 89.00 | 86.91 | 372452 | 0.09% |
| 14 Oct 2025 | 87.29 | 91.00 | 91.00 | 86.92 | 476242 | -2.97% |
| 13 Oct 2025 | 89.96 | 90.55 | 91.79 | 89.51 | 329495 | -2.27% |
| 10 Oct 2025 | 92.05 | 90.48 | 93.74 | 89.69 | 748731 | 2.08% |
| 09 Oct 2025 | 90.17 | 90.31 | 90.80 | 88.65 | 462484 | -0.19% |
| 08 Oct 2025 | 90.34 | 87.50 | 91.22 | 87.15 | 908456 | 3.05% |
| 07 Oct 2025 | 87.67 | 89.35 | 89.84 | 87.25 | 483711 | -1.88% |
| 06 Oct 2025 | 89.35 | 92.20 | 92.31 | 88.80 | 565634 | -3.55% |
| 03 Oct 2025 | 92.64 | 93.74 | 94.30 | 92.05 | 594337 | -1.15% |
| 01 Oct 2025 | 93.72 | 88.30 | 94.40 | 88.04 | 1294327 | 6.28% |
| 30 Sep 2025 | 88.18 | 89.05 | 89.91 | 87.53 | 694686 | -0.82% |
| 29 Sep 2025 | 88.91 | 90.00 | 91.00 | 87.61 | 1123611 | -0.88% |
| 26 Sep 2025 | 89.70 | 92.58 | 93.00 | 89.00 | 1414918 | -3.11% |
| 25 Sep 2025 | 92.58 | 96.20 | 96.55 | 92.01 | 1188052 | -3.71% |
| 24 Sep 2025 | 96.15 | 100.00 | 100.51 | 95.20 | 2035681 | -3.78% |
| 23 Sep 2025 | 99.93 | 102.94 | 103.49 | 99.43 | 968270 | -2.70% |
| 22 Sep 2025 | 102.70 | 105.10 | 106.00 | 101.55 | 1109343 | -1.53% |
| 19 Sep 2025 | 104.30 | 103.10 | 105.50 | 102.50 | 1302146 | 1.11% |
| 18 Sep 2025 | 103.15 | 105.00 | 105.70 | 102.15 | 1045201 | -1.54% |
| 17 Sep 2025 | 104.76 | 105.30 | 106.47 | 104.21 | 1506095 | -1.10% |
| 16 Sep 2025 | 105.92 | 106.50 | 107.29 | 105.60 | 860496 | -0.25% |
| 15 Sep 2025 | 106.19 | 107.25 | 107.66 | 106.00 | 893142 | -0.49% |
| 12 Sep 2025 | 106.71 | 107.51 | 109.00 | 106.35 | 814650 | -0.73% |
| 11 Sep 2025 | 107.50 | 106.90 | 111.88 | 106.48 | 1916326 | 0.66% |
| 10 Sep 2025 | 106.80 | 108.50 | 109.01 | 106.00 | 1580168 | -2.48% |
| 09 Sep 2025 | 109.52 | 111.40 | 112.10 | 107.51 | 1736330 | -0.96% |
| 08 Sep 2025 | 110.58 | 105.89 | 113.75 | 104.50 | 3260561 | 4.84% |
| 05 Sep 2025 | 105.47 | 108.59 | 108.71 | 104.98 | 1358325 | -2.47% |
| 04 Sep 2025 | 108.14 | 111.50 | 112.14 | 107.52 | 1007662 | -1.86% |
| 03 Sep 2025 | 110.19 | 109.96 | 111.78 | 108.02 | 2053989 | 0.20% |
| 02 Sep 2025 | 109.97 | 111.40 | 112.85 | 109.51 | 1570655 | -0.78% |
| 01 Sep 2025 | 110.84 | 114.70 | 114.95 | 110.02 | 1723306 | -2.78% |
| 29 Aug 2025 | 114.01 | 117.00 | 119.34 | 112.31 | 2251904 | -1.40% |
| 28 Aug 2025 | 115.63 | 113.20 | 118.00 | 108.72 | 7082344 | 2.97% |
| 26 Aug 2025 | 112.29 | 118.50 | 119.20 | 110.39 | 5155197 | -6.19% |
| 25 Aug 2025 | 119.70 | 125.10 | 125.88 | 118.61 | 4588197 | -3.53% |
| 22 Aug 2025 | 124.08 | 127.68 | 129.70 | 123.10 | 5443113 | -2.15% |
| 21 Aug 2025 | 126.81 | 132.80 | 137.40 | 126.00 | 11779468 | -3.63% |
