Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹27.42

(-1.58%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	30.45	30.45	29	29.91	104	5,58,501	15,984
23-Jun-2025	29.15	30.7	28.31	29.31	205	8,96,794	20,386
24-Jun-2025	29.9	29.9	28.1	29	137	8,80,817	21,754
25-Jun-2025	30.1	30.1	28.52	29.26	179	2,36,401	4,821
26-Jun-2025	30	30	29.02	29.45	125	3,81,025	10,083
27-Jun-2025	30.15	30.15	28.55	28.93	152	7,12,958	18,463
30-Jun-2025	29.51	29.79	28.81	29.38	81	3,11,589	9,130
01-Jul-2025	30.14	30.14	27.35	28.55	207	7,90,530	20,013
02-Jul-2025	29.49	29.49	28.01	28.91	97	10,32,056	21,195
03-Jul-2025	29.85	29.85	28.55	29.13	144	2,14,861	4,877
04-Jul-2025	30.2	30.2	28.56	29.21	177	11,28,223	29,528
07-Jul-2025	29.35	29.35	27.52	27.89	326	9,35,034	20,704
08-Jul-2025	28.9	28.9	27.9	28.13	104	2,97,413	9,508
09-Jul-2025	28.98	28.98	27.2	27.84	156	4,60,788	13,544
10-Jul-2025	28.99	28.99	26.12	27.61	246	15,45,151	33,698
11-Jul-2025	28.48	28.48	26.21	27.31	210	6,39,030	17,507
14-Jul-2025	28.74	28.74	27	27.08	164	4,96,244	10,486
15-Jul-2025	26.25	28	26	26.4	209	9,88,683	28,851
16-Jul-2025	26.8	26.91	25.3	26.26	236	9,86,194	29,264
17-Jul-2025	27	28.74	24.25	27.86	584	24,82,379	54,977
18-Jul-2025	29.15	29.15	26.82	27.42	167	6,85,257	15,228

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice