Regaal Resources Limited REGAAL
NSE · India · Process Industries
INR 85.20-2.88 (-3.27%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 85.99 | -2.37% | INR 87.12 | INR 88.19 | INR 83.98 | 276.52K |
| 2026-09-30 | INR 88.08 | -0.63% | INR 89.47 | INR 91.19 | INR 87.60 | 119.21K |
| 2026-09-29 | INR 88.64 | +0.09% | INR 89.79 | INR 90.99 | INR 87.50 | 233.39K |
| 2026-09-28 | INR 88.56 | -1.58% | INR 89.98 | INR 90.74 | INR 86.60 |
| 330.99K |
| 2026-09-25 | INR 89.98 | -0.70% | INR 91.06 | INR 91.25 | INR 88.41 | 231.78K |
| 2026-09-24 | INR 90.61 | -4.18% | INR 94.56 | INR 96.50 | INR 89.02 | 1.56M |
| 2026-09-23 | INR 94.56 | -2.73% | INR 100.00 | INR 103.00 | INR 93.30 | 3.71M |
| 2026-09-22 | INR 97.21 | +16.50% | INR 83.44 | INR 100.12 | INR 82.60 | 8.18M |
| 2026-09-21 | INR 83.44 | -0.70% | INR 83.47 | INR 84.18 | INR 82.03 | 100.05K |
| 2026-09-18 | INR 84.03 | +4.93% | INR 79.90 | INR 86.16 | INR 79.89 | 391.64K |
| 2026-09-17 | INR 80.08 | -0.63% | INR 80.99 | INR 81.47 | INR 79.01 | 176.75K |
| 2026-09-16 | INR 80.59 | +1.09% | INR 79.96 | INR 81.01 | INR 77.71 | 120.95K |
| 2026-09-15 | INR 79.72 | -4.77% | INR 84.00 | INR 84.86 | INR 79.02 | 301.75K |
| 2026-09-14 | INR 83.71 | 0.00% | INR 83.71 | INR 83.71 | INR 83.71 | 0 |
| 2026-09-11 | INR 83.71 | -2.36% | INR 85.00 | INR 85.58 | INR 82.30 | 296.79K |
| 2026-09-10 | INR 85.73 | -0.08% | INR 85.90 | INR 87.25 | INR 85.50 | 110.27K |
| 2026-09-09 | INR 85.80 | -1.72% | INR 87.87 | INR 87.87 | INR 84.50 | 260.51K |
| 2026-09-08 | INR 87.30 | -0.98% | INR 87.17 | INR 88.69 | INR 87.00 | 102.93K |
| 2026-09-07 | INR 88.16 | -0.40% | INR 89.00 | INR 89.28 | INR 87.19 | 165.61K |
| 2026-09-04 | INR 88.51 | -0.74% | INR 89.76 | INR 92.69 | INR 87.50 | 576.78K |
| 2026-09-03 | INR 89.17 | -1.77% | INR 91.70 | INR 91.70 | INR 88.50 | 111.35K |
| 2026-09-02 | INR 90.78 | +3.28% | INR 88.00 | INR 92.18 | INR 85.68 | 826.35K |
| 2026-09-01 | INR 87.90 | -1.26% | INR 88.75 | INR 90.19 | INR 85.45 | 236.18K |
| 2026-08-31 | INR 89.02 | -3.77% | INR 92.51 | INR 94.47 | INR 87.80 | 675.86K |
| 2026-08-28 | INR 92.51 | -0.57% | INR 93.20 | INR 94.20 | INR 92.30 | 101.61K |
| 2026-08-27 | INR 93.04 | -1.62% | INR 95.10 | INR 95.69 | INR 92.25 | 227.82K |
| 2026-08-26 | INR 94.57 | -0.59% | INR 95.13 | INR 96.89 | INR 94.00 | 185.74K |
| 2026-08-25 | INR 95.13 | +0.12% | INR 95.02 | INR 96.40 | INR 93.61 | 301.06K |
| 2026-08-24 | INR 95.02 | -0.98% | INR 96.00 | INR 99.50 | INR 94.50 | 307.07K |
| 2026-08-21 | INR 95.96 | +0.13% | INR 95.84 | INR 98.72 | INR 95.20 | 324.77K |
| 2026-08-20 | INR 95.84 | -1.85% | INR 97.51 | INR 100.52 | INR 94.00 | 649.81K |
| 2026-08-19 | INR 97.65 | -1.89% | INR 100.30 | INR 103.00 | INR 97.00 | 1.04M |
| 2026-08-18 | INR 99.53 | +10.03% | INR 90.28 | INR 101.50 | INR 88.65 | 2.98M |
| 2026-08-17 | INR 90.46 | +5.19% | INR 86.95 | INR 92.38 | INR 82.51 | 603.77K |
| 2026-08-14 | INR 86.00 | -0.03% | INR 87.30 | INR 87.50 | INR 81.75 | 86.09K |
| 2026-08-13 | INR 86.03 | -1.89% | INR 88.50 | INR 88.50 | INR 85.80 | 40.85K |
| 2026-08-12 | INR 87.69 | +1.33% | INR 86.00 | INR 89.44 | INR 85.10 | 221.71K |
| 2026-08-11 | INR 86.54 | +3.62% | INR 83.95 | INR 87.50 | INR 83.11 | 134.69K |
| 2026-08-10 | INR 83.52 | -3.17% | INR 86.70 | INR 86.70 | INR 81.96 | 156.46K |
| 2026-08-07 | INR 86.25 | -0.73% | INR 86.15 | INR 87.49 | INR 86.00 | 81.69K |
| 2026-08-06 | INR 86.88 | +0.30% | INR 87.39 | INR 87.39 | INR 83.51 | 83.29K |
| 2026-08-05 | INR 86.62 | -3.74% | INR 87.15 | INR 91.90 | INR 86.00 | 128.98K |
| 2026-08-04 | INR 89.99 | +4.68% | INR 87.70 | INR 90.26 | INR 86.00 | 352.48K |
| 2026-08-03 | INR 85.97 | +5.00% | INR 82.99 | INR 85.97 | INR 82.99 | 229.88K |
| 2026-07-31 | INR 81.88 | +0.86% | INR 81.45 | INR 83.60 | INR 79.35 | 87.05K |
| 2026-07-30 | INR 81.18 | -1.65% | INR 83.49 | INR 83.50 | INR 80.01 | 60.95K |
| 2026-07-29 | INR 82.54 | +3.49% | INR 80.10 | INR 83.00 | INR 80.00 | 126.10K |
| 2026-07-28 | INR 79.76 | +2.81% | INR 77.58 | INR 80.50 | INR 76.64 | 60.45K |
| 2026-07-27 | INR 77.58 | +2.55% | INR 75.98 | INR 78.40 | INR 75.97 | 57.10K |
| 2026-07-24 | INR 75.65 | -3.09% | INR 78.00 | INR 78.39 | INR 75.00 | 117.75K |
| 2026-07-23 | INR 78.06 | +0.46% | INR 77.93 | INR 78.98 | INR 77.00 | 26.43K |
| 2026-07-22 | INR 77.70 | -1.76% | INR 79.99 | INR 79.99 | INR 77.10 | 28.38K |
| 2026-07-21 | INR 79.09 | +0.96% | INR 79.60 | INR 80.50 | INR 77.00 | 36.79K |
| 2026-07-20 | INR 78.34 | -1.11% | INR 79.22 | INR 80.44 | INR 77.95 | 78.70K |
| 2026-07-17 | INR 79.22 | -1.12% | INR 80.12 | INR 80.12 | INR 78.50 | 25.37K |
| 2026-07-16 | INR 80.12 | +2.70% | INR 77.99 | INR 80.50 | INR 77.99 | 182.04K |
| 2026-07-15 | INR 78.01 | -3.56% | INR 80.51 | INR 81.90 | INR 77.00 | 82.72K |
| 2026-07-14 | INR 80.89 | -0.54% | INR 81.70 | INR 83.50 | INR 80.02 | 42.41K |
| 2026-07-13 | INR 81.33 | +0.30% | INR 81.50 | INR 82.38 | INR 80.50 | 60.54K |
| 2026-07-10 | INR 81.09 | -0.83% | INR 81.77 | INR 83.50 | INR 80.91 | 40.00K |
| 2026-07-09 | INR 81.77 | -0.12% | INR 80.61 | INR 83.90 | INR 80.61 | 49.34K |
| 2026-07-08 | INR 81.87 | +0.99% | INR 81.85 | INR 84.00 | INR 80.00 | 159.51K |
| 2026-07-07 | INR 81.07 | -2.70% | INR 85.40 | INR 85.40 | INR 80.50 | 159.77K |
| 2026-07-06 | INR 83.32 | -1.55% | INR 84.90 | INR 85.80 | INR 81.00 | 88.27K |
| 2026-07-03 | INR 84.63 | +2.84% | INR 84.00 | INR 85.70 | INR 83.60 | 101.67K |
| 2026-07-02 | INR 82.29 | +4.77% | INR 78.20 | INR 82.46 | INR 78.10 | 164.45K |
| 2026-07-01 | INR 78.54 | +0.09% | INR 78.55 | INR 79.50 | INR 78.10 | 42.03K |
| 2026-06-30 | INR 78.47 | +1.99% | INR 77.40 | INR 80.00 | INR 76.20 | 37.27K |
| 2026-06-29 | INR 76.94 | -2.52% | INR 78.78 | INR 79.79 | INR 76.00 | 123.07K |
| 2026-06-26 | INR 78.93 | 0.00% | INR 78.93 | INR 78.93 | INR 78.93 | 0 |
| 2026-06-25 | INR 78.93 | +0.84% | INR 77.05 | INR 80.00 | INR 77.05 | 74.78K |
| 2026-06-24 | INR 78.27 | +0.89% | INR 77.60 | INR 79.00 | INR 77.10 | 60.24K |
| 2026-06-23 | INR 77.58 | +0.23% | INR 76.25 | INR 78.40 | INR 76.25 | 81.89K |
| 2026-06-22 | INR 77.40 | +0.22% | INR 76.94 | INR 79.60 | INR 75.00 | 133.37K |
| 2026-06-19 | INR 77.23 | -2.29% | INR 80.00 | INR 80.00 | INR 76.00 | 379.04K |
| 2026-06-18 | INR 79.04 | -2.55% | INR 80.75 | INR 82.67 | INR 77.75 | 266.90K |
| 2026-06-17 | INR 81.11 | -0.94% | INR 82.50 | INR 83.40 | INR 80.20 | 62.50K |
| 2026-06-16 | INR 81.88 | +0.61% | INR 81.78 | INR 83.35 | INR 80.80 | 51.96K |
| 2026-06-15 | INR 81.38 | +0.77% | INR 82.37 | INR 84.70 | INR 81.00 | 63.06K |
| 2026-06-12 | INR 80.76 | -0.20% | INR 82.00 | INR 82.50 | INR 80.00 | 62.03K |
| 2026-06-11 | INR 80.92 | -0.38% | INR 81.23 | INR 82.70 | INR 77.99 | 79.30K |
| 2026-06-10 | INR 81.23 | -2.72% | INR 83.35 | INR 84.35 | INR 80.00 | 56.28K |
| 2026-06-09 | INR 83.50 | +1.24% | INR 82.15 | INR 84.50 | INR 81.55 | 61.26K |
| 2026-06-08 | INR 82.48 | -2.37% | INR 85.50 | INR 85.50 | INR 81.81 | 45.22K |
| 2026-06-05 | INR 84.48 | +0.88% | INR 85.70 | INR 86.00 | INR 83.10 | 36.30K |
| 2026-06-04 | INR 83.74 | -2.05% | INR 85.60 | INR 85.60 | INR 81.50 | 74.98K |
| 2026-06-03 | INR 85.49 | +0.75% | INR 84.85 | INR 87.90 | INR 83.00 | 130.83K |
| 2026-06-02 | INR 84.85 | +1.70% | INR 81.10 | INR 86.00 | INR 79.50 | 66.69K |
| 2026-06-01 | INR 83.43 | -3.24% | INR 85.99 | INR 85.99 | INR 82.20 | 70.27K |
| 2026-05-29 | INR 86.22 | -4.99% | INR 90.70 | INR 90.70 | INR 86.22 | 162.60K |