Regent Enterprises Limited (BOM:512624)
India
· Delayed Price · Currency is INR 6.52
+0.02 (0.31%)
At close: Apr 29, 2026
Regent Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.37 | 6.84 | 6.37 | 6.50 | 6.50 | 2.20% | 47,369 |
| Apr 27, 2026 | 6.13 | 6.37 | 6.13 | 6.36 | 6.36 | 2.09% | 13,430 |
| Apr 24, 2026 | 6.31 | 6.67 | 6.08 | 6.23 | 6.23 | -2.04% | 23,702 |
| Apr 23, 2026 | 6.52 | 6.92 | 6.33 | 6.36 | 6.36 | -6.19% | 47,657 |
| Apr 22, 2026 | 6.65 | 6.89 | 6.53 | 6.78 | 6.78 | 3.99% | 68,310 |
| Apr 21, 2026 | 6.10 | 6.68 | 6.10 | 6.52 | 6.52 | 6.54% | 113,899 |
| Apr 20, 2026 | 6.40 | 6.45 | 6.08 | 6.12 | 6.12 | -2.70% | 13,572 |
| Apr 17, 2026 | 6.45 | 6.50 | 6.06 | 6.29 | 6.29 | 0.96% | 36,634 |
| Apr 16, 2026 | 6.26 | 6.90 | 6.11 | 6.23 | 6.23 | 0.48% | 46,921 |
| Apr 15, 2026 | 6.83 | 6.90 | 6.05 | 6.20 | 6.20 | -0.16% | 42,348 |
| Apr 13, 2026 | 6.14 | 6.29 | 6.05 | 6.21 | 6.21 | -0.96% | 5,098 |
| Apr 10, 2026 | 6.32 | 6.49 | 6.03 | 6.27 | 6.27 | -0.79% | 13,346 |
| Apr 9, 2026 | 7.00 | 7.00 | 6.19 | 6.32 | 6.32 | -3.36% | 49,195 |
| Apr 8, 2026 | 6.09 | 6.90 | 5.88 | 6.54 | 6.54 | 7.74% | 72,322 |
| Apr 7, 2026 | 5.80 | 6.38 | 5.56 | 6.07 | 6.07 | 6.30% | 48,212 |
| Apr 6, 2026 | 5.88 | 5.88 | 5.31 | 5.71 | 5.71 | 0.18% | 46,554 |
| Apr 2, 2026 | 5.43 | 5.83 | 5.41 | 5.70 | 5.70 | 5.36% | 30,846 |
| Apr 1, 2026 | 5.47 | 5.71 | 5.37 | 5.41 | 5.41 | 3.05% | 17,877 |
| Mar 30, 2026 | 5.50 | 5.81 | 5.05 | 5.25 | 5.25 | -3.49% | 26,314 |
| Mar 27, 2026 | 5.35 | 5.95 | 5.17 | 5.44 | 5.44 | -3.72% | 39,617 |
| Mar 25, 2026 | 5.59 | 5.88 | 5.54 | 5.65 | 5.65 | - | 13,124 |
| Mar 24, 2026 | 5.37 | 5.97 | 5.37 | 5.65 | 5.65 | 3.10% | 47,431 |
| Mar 23, 2026 | 5.99 | 5.99 | 5.17 | 5.48 | 5.48 | -6.16% | 30,081 |
| Mar 20, 2026 | 5.56 | 5.90 | 5.55 | 5.84 | 5.84 | 4.66% | 29,412 |
| Mar 19, 2026 | 5.98 | 5.98 | 5.36 | 5.58 | 5.58 | -3.63% | 6,863 |
| Mar 18, 2026 | 5.83 | 5.91 | 5.62 | 5.79 | 5.79 | 1.22% | 7,539 |
| Mar 17, 2026 | 5.42 | 5.82 | 5.42 | 5.72 | 5.72 | 1.24% | 11,266 |
| Mar 16, 2026 | 5.36 | 5.91 | 5.35 | 5.65 | 5.65 | 3.29% | 40,835 |
| Mar 13, 2026 | 5.38 | 5.57 | 5.31 | 5.47 | 5.47 | -0.55% | 21,020 |
| Mar 12, 2026 | 5.32 | 5.57 | 5.32 | 5.50 | 5.50 | 0.92% | 22,465 |
| Mar 11, 2026 | 5.58 | 5.58 | 5.26 | 5.45 | 5.45 | 2.06% | 31,958 |
| Mar 10, 2026 | 5.41 | 5.78 | 5.01 | 5.34 | 5.34 | -2.73% | 100,948 |
| Mar 9, 2026 | 5.54 | 5.83 | 5.40 | 5.49 | 5.49 | -4.85% | 47,626 |
| Mar 6, 2026 | 5.62 | 5.80 | 5.55 | 5.77 | 5.77 | 1.41% | 14,975 |
| Mar 5, 2026 | 5.80 | 5.88 | 5.54 | 5.69 | 5.69 | -0.52% | 32,913 |
| Mar 4, 2026 | 5.63 | 5.97 | 5.63 | 5.72 | 5.72 | -2.22% | 47,620 |
| Mar 2, 2026 | 5.76 | 6.46 | 5.76 | 5.85 | 5.85 | -4.10% | 53,689 |
| Feb 27, 2026 | 5.93 | 6.13 | 5.93 | 6.10 | 6.10 | 0.83% | 14,593 |
| Feb 26, 2026 | 5.93 | 6.26 | 5.85 | 6.05 | 6.05 | -0.17% | 15,579 |
| Feb 25, 2026 | 6.07 | 6.28 | 5.88 | 6.06 | 6.06 | 2.19% | 203,154 |
| Feb 24, 2026 | 6.08 | 6.24 | 5.85 | 5.93 | 5.93 | -1.17% | 222,875 |
| Feb 23, 2026 | 6.32 | 6.48 | 5.70 | 6.00 | 6.00 | -3.69% | 231,021 |
| Feb 20, 2026 | 6.34 | 6.41 | 6.13 | 6.23 | 6.23 | -0.16% | 176,873 |
| Feb 19, 2026 | 6.52 | 6.52 | 6.12 | 6.24 | 6.24 | -0.64% | 13,305 |
| Feb 18, 2026 | 6.27 | 6.86 | 6.18 | 6.28 | 6.28 | -1.10% | 26,171 |
| Feb 17, 2026 | 6.37 | 6.69 | 6.02 | 6.35 | 6.35 | -0.31% | 27,678 |
| Feb 16, 2026 | 6.59 | 6.69 | 6.34 | 6.37 | 6.37 | -3.34% | 34,781 |
| Feb 13, 2026 | 6.37 | 6.99 | 6.36 | 6.59 | 6.59 | 0.92% | 42,795 |
| Feb 12, 2026 | 6.69 | 6.69 | 6.32 | 6.53 | 6.53 | -0.61% | 7,213 |
| Feb 11, 2026 | 6.30 | 6.63 | 6.30 | 6.57 | 6.57 | -1.20% | 14,158 |
| Feb 10, 2026 | 6.45 | 6.70 | 6.30 | 6.65 | 6.65 | 4.89% | 67,464 |
| Feb 9, 2026 | 6.22 | 6.50 | 6.22 | 6.34 | 6.34 | 1.93% | 38,154 |
| Feb 6, 2026 | 6.12 | 6.31 | 6.11 | 6.22 | 6.22 | 2.13% | 38,895 |
| Feb 5, 2026 | 5.81 | 6.17 | 5.81 | 6.09 | 6.09 | 2.18% | 79,599 |
| Feb 4, 2026 | 5.84 | 5.96 | 5.63 | 5.96 | 5.96 | 2.05% | 27,186 |
| Feb 3, 2026 | 5.40 | 5.90 | 5.40 | 5.84 | 5.84 | 8.75% | 188,629 |
| Feb 2, 2026 | 5.73 | 5.73 | 5.30 | 5.37 | 5.37 | 0.56% | 38,148 |
| Feb 1, 2026 | 5.42 | 5.79 | 5.12 | 5.34 | 5.34 | -5.15% | 79,737 |
| Jan 30, 2026 | 5.45 | 5.68 | 5.45 | 5.63 | 5.63 | 0.54% | 19,421 |
| Jan 29, 2026 | 5.41 | 5.73 | 5.37 | 5.60 | 5.60 | 1.45% | 14,965 |
| Jan 28, 2026 | 5.43 | 5.77 | 5.21 | 5.52 | 5.52 | 1.66% | 51,799 |
| Jan 27, 2026 | 5.23 | 5.84 | 5.08 | 5.43 | 5.43 | -3.04% | 122,763 |
| Jan 23, 2026 | 5.43 | 5.68 | 5.43 | 5.60 | 5.60 | - | 13,820 |
| Jan 22, 2026 | 5.36 | 5.73 | 5.36 | 5.60 | 5.60 | 0.90% | 26,660 |
| Jan 21, 2026 | 5.44 | 5.77 | 5.44 | 5.55 | 5.55 | - | 19,220 |
| Jan 20, 2026 | 5.54 | 5.77 | 5.47 | 5.55 | 5.55 | -1.77% | 17,408 |
| Jan 19, 2026 | 5.46 | 5.97 | 5.46 | 5.65 | 5.65 | 1.80% | 25,972 |
| Jan 16, 2026 | 5.60 | 5.67 | 5.55 | 5.55 | 5.55 | -2.12% | 15,743 |
| Jan 14, 2026 | 5.38 | 5.87 | 5.38 | 5.67 | 5.67 | 3.85% | 45,419 |
| Jan 13, 2026 | 5.54 | 5.72 | 5.30 | 5.46 | 5.46 | -1.62% | 64,999 |
| Jan 12, 2026 | 5.41 | 5.70 | 5.41 | 5.55 | 5.55 | -2.12% | 51,782 |
| Jan 9, 2026 | 5.77 | 5.77 | 5.52 | 5.67 | 5.67 | -0.53% | 13,854 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -0.70% | 55,665 |
| Jan 7, 2026 | 5.86 | 5.86 | 5.62 | 5.74 | 5.74 | 1.23% | 20,635 |
| Jan 6, 2026 | 5.83 | 5.83 | 5.65 | 5.67 | 5.67 | -0.18% | 25,119 |
| Jan 5, 2026 | 5.82 | 5.96 | 5.61 | 5.68 | 5.68 | -2.07% | 49,797 |
| Jan 2, 2026 | 5.76 | 5.93 | 5.75 | 5.80 | 5.80 | -1.02% | 50,092 |
| Jan 1, 2026 | 5.87 | 6.10 | 5.51 | 5.86 | 5.86 | -2.01% | 85,969 |
| Dec 31, 2025 | 5.79 | 6.16 | 5.76 | 5.98 | 5.98 | 4.55% | 36,040 |
| Dec 30, 2025 | 5.97 | 5.97 | 5.64 | 5.72 | 5.72 | -1.38% | 22,603 |
| Dec 29, 2025 | 5.74 | 5.89 | 5.61 | 5.80 | 5.80 | 1.40% | 29,203 |
| Dec 26, 2025 | 5.94 | 5.95 | 5.32 | 5.72 | 5.72 | -3.21% | 177,862 |
| Dec 24, 2025 | 6.16 | 6.37 | 5.65 | 5.91 | 5.91 | -5.59% | 111,736 |
| Dec 23, 2025 | 6.22 | 6.37 | 6.22 | 6.26 | 6.26 | 0.48% | 5,989 |
| Dec 22, 2025 | 6.42 | 6.49 | 6.13 | 6.23 | 6.23 | -1.74% | 29,974 |
| Dec 19, 2025 | 6.35 | 6.71 | 6.30 | 6.34 | 6.34 | -0.47% | 5,916 |
| Dec 18, 2025 | 6.25 | 6.48 | 6.19 | 6.37 | 6.37 | 0.95% | 27,929 |
| Dec 17, 2025 | 6.21 | 6.47 | 6.21 | 6.31 | 6.31 | -0.32% | 17,456 |
| Dec 16, 2025 | 6.20 | 6.38 | 6.20 | 6.33 | 6.33 | -0.31% | 10,443 |
| Dec 15, 2025 | 6.38 | 6.51 | 6.26 | 6.35 | 6.35 | -0.47% | 12,681 |
| Dec 12, 2025 | 6.47 | 6.63 | 6.31 | 6.38 | 6.38 | -1.39% | 10,673 |
| Dec 11, 2025 | 6.41 | 6.58 | 6.35 | 6.47 | 6.47 | -0.77% | 7,317 |
| Dec 10, 2025 | 6.70 | 6.80 | 6.33 | 6.52 | 6.52 | 0.31% | 67,981 |
| Dec 9, 2025 | 6.09 | 6.83 | 6.09 | 6.50 | 6.50 | 0.62% | 18,994 |
| Dec 8, 2025 | 6.41 | 6.97 | 6.21 | 6.46 | 6.46 | - | 33,125 |
| Dec 5, 2025 | 6.15 | 6.54 | 6.15 | 6.46 | 6.46 | 2.70% | 32,167 |
| Dec 4, 2025 | 6.29 | 6.43 | 6.25 | 6.29 | 6.29 | -0.94% | 34,397 |
| Dec 3, 2025 | 6.41 | 6.54 | 6.26 | 6.35 | 6.35 | -0.31% | 48,698 |
| Dec 2, 2025 | 6.45 | 6.45 | 6.10 | 6.37 | 6.37 | -0.16% | 40,172 |
| Dec 1, 2025 | 6.39 | 6.64 | 6.34 | 6.38 | 6.38 | -0.16% | 23,216 |