Regis Industries

Regis Industries Ltd Historical Data

NSEBSE

₹10.73

(-0.28%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	10.7	10.85	10.45	10.46	43	3,65,165	8,375
02-Jun-2025	10.46	11.6	10.45	10.6	64	3,94,024	8,805
03-Jun-2025	11	11	10.47	10.57	33	2,88,594	1,124
04-Jun-2025	10.46	11	10.46	10.49	29	2,81,634	1,091
05-Jun-2025	10.6	11	10.53	10.54	73	3,06,286	7,209
06-Jun-2025	10.5	10.99	10.5	10.53	95	4,00,503	9,534
09-Jun-2025	11	11	10.54	10.55	69	3,12,526	3,959
10-Jun-2025	10.55	10.85	10.55	10.79	48	2,87,364	1,650
11-Jun-2025	11	11	10.55	10.64	45	2,83,626	788
12-Jun-2025	10.71	10.71	10.6	10.7	53	2,96,231	2,785
13-Jun-2025	10.7	12.5	10.61	10.95	60	3,24,649	2,305
16-Jun-2025	10.65	12.5	10.65	11.05	57	3,64,698	5,733
17-Jun-2025	11.2	11.35	10.75	10.81	43	3,04,305	1,747
18-Jun-2025	10.99	11.9	10.59	10.76	253	6,25,379	24,629
19-Jun-2025	10.99	11	10.8	10.81	46	3,58,080	4,543
20-Jun-2025	10.99	11.47	10.77	10.79	148	4,63,291	14,474
23-Jun-2025	10.57	11.02	10.36	10.76	40	2,84,399	759
24-Jun-2025	11.2	11.2	10.4	10.5	65	3,41,656	5,341
25-Jun-2025	10.9	10.98	10.5	10.51	30	2,80,977	990
26-Jun-2025	10.51	10.84	10.51	10.76	35	2,81,568	861
27-Jun-2025	10.76	11	10.49	10.73	78	3,89,074	7,484

Regis Industries: Related NEWS

No Record Found

Invest wise with Expert advice