Regal Entertainment and Consultants Limited (BOM:531033)
India
· Delayed Price · Currency is INR 15.94
+0.75 (4.94%)
At close: Apr 29, 2026
BOM:531033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.97 | 16.39 | 14.97 | 15.19 | 15.19 | -3.56% | 161,475 |
| Apr 27, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -4.95% | 34,581 |
| Apr 24, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -4.99% | 6,415 |
| Apr 23, 2026 | 17.50 | 18.20 | 17.44 | 17.44 | 17.44 | -4.96% | 4,613 |
| Apr 22, 2026 | 19.00 | 19.00 | 18.05 | 18.35 | 18.35 | -3.42% | 1,686 |
| Apr 21, 2026 | 19.86 | 20.85 | 18.87 | 19.00 | 19.00 | -4.33% | 11,785 |
| Apr 20, 2026 | 21.94 | 21.94 | 19.86 | 19.86 | 19.86 | -4.98% | 16,915 |
| Apr 17, 2026 | 21.70 | 21.70 | 19.72 | 20.90 | 20.90 | 0.72% | 14,194 |
| Apr 16, 2026 | 20.82 | 20.82 | 19.84 | 20.75 | 20.75 | 4.59% | 722 |
| Apr 15, 2026 | 18.95 | 19.89 | 18.95 | 19.84 | 19.84 | 4.70% | 6,015 |
| Apr 13, 2026 | 20.88 | 20.88 | 18.90 | 18.95 | 18.95 | -4.73% | 939 |
| Apr 10, 2026 | 20.00 | 20.87 | 18.89 | 19.89 | 19.89 | 0.05% | 18,754 |
| Apr 9, 2026 | 19.00 | 19.88 | 19.00 | 19.88 | 19.88 | 4.96% | 4,620 |
| Apr 8, 2026 | 18.58 | 18.94 | 17.14 | 18.94 | 18.94 | 4.99% | 3,614 |
| Apr 7, 2026 | 18.23 | 19.00 | 17.67 | 18.04 | 18.04 | -3.01% | 3,520 |
| Apr 6, 2026 | 19.27 | 19.27 | 18.60 | 18.60 | 18.60 | -4.96% | 1,452 |
| Apr 2, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -5.00% | 123 |
| Apr 1, 2026 | 21.78 | 22.49 | 20.60 | 20.60 | 20.60 | -4.98% | 4,185 |
| Mar 30, 2026 | 22.75 | 22.75 | 21.68 | 21.68 | 21.68 | -5.00% | 378 |
| Mar 27, 2026 | 23.15 | 23.15 | 22.09 | 22.82 | 22.82 | 3.02% | 3,488 |
| Mar 25, 2026 | 20.11 | 22.21 | 20.11 | 22.15 | 22.15 | -36.24% | 15,007 |
| Mar 24, 2026 | 34.74 | 34.74 | 33.09 | 34.74 | 21.15 | 4.99% | 14,462 |
| Mar 23, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | 20.15 | 4.98% | 5,301 |
| Mar 20, 2026 | 31.52 | 31.52 | 30.26 | 31.52 | 19.19 | 5.00% | 7,077 |
| Mar 19, 2026 | 27.38 | 30.26 | 27.38 | 30.02 | 18.28 | 4.16% | 7,615 |
| Mar 18, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 17.55 | -4.98% | 1,076 |
| Mar 17, 2026 | 28.24 | 30.65 | 28.24 | 30.33 | 18.47 | 2.05% | 521 |
| Mar 16, 2026 | 31.85 | 31.85 | 29.72 | 29.72 | 18.10 | -4.99% | 324 |
| Mar 13, 2026 | 32.20 | 32.22 | 29.26 | 31.28 | 19.04 | 1.92% | 2,651 |
| Mar 12, 2026 | 30.60 | 30.69 | 27.80 | 30.69 | 18.69 | 4.99% | 5,217 |
| Mar 11, 2026 | 29.19 | 29.23 | 29.19 | 29.23 | 17.80 | 4.99% | 6,471 |
| Mar 10, 2026 | 27.84 | 27.84 | 27.80 | 27.84 | 16.95 | 4.98% | 5,648 |
| Mar 9, 2026 | 26.00 | 26.52 | 26.00 | 26.52 | 16.15 | 4.99% | 2,969 |
| Mar 6, 2026 | 24.06 | 25.26 | 24.06 | 25.26 | 15.38 | 4.99% | 1,756 |
| Mar 5, 2026 | 25.83 | 25.83 | 24.06 | 24.06 | 14.65 | -4.98% | 8,216 |
| Mar 4, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 15.42 | -4.99% | 448 |
| Mar 2, 2026 | 26.65 | 27.76 | 26.65 | 26.65 | 16.23 | -4.99% | 5,300 |
| Feb 27, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 17.08 | -4.98% | 325 |
| Feb 26, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 17.97 | -4.99% | 10 |
| Feb 25, 2026 | 33.99 | 33.99 | 31.07 | 31.07 | 18.92 | -4.98% | 2,216 |
| Feb 24, 2026 | 29.75 | 32.87 | 29.75 | 32.70 | 19.91 | 4.44% | 15,536 |
| Feb 23, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 19.06 | -4.98% | 84 |
| Feb 20, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 20.06 | -4.99% | 138 |
| Feb 19, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 21.11 | -4.99% | 717 |
| Feb 18, 2026 | 39.38 | 39.38 | 36.50 | 36.50 | 22.22 | -5.00% | 3,194 |
| Feb 17, 2026 | 35.80 | 39.49 | 35.78 | 38.42 | 23.39 | 2.02% | 5,758 |
| Feb 16, 2026 | 39.07 | 39.07 | 35.35 | 37.66 | 22.93 | 1.21% | 18,483 |
| Feb 13, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | 22.66 | -1.98% | 721 |
| Feb 12, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | 23.11 | -1.99% | 545 |
| Feb 11, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 23.58 | -2.00% | 1,511 |
| Feb 10, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | 24.06 | -1.98% | 1,042 |
| Feb 9, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 24.55 | -1.99% | 111 |
| Feb 6, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 25.05 | -1.98% | 50 |
| Feb 5, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 25.55 | -1.99% | 311 |
| Feb 4, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 26.07 | -1.99% | 281 |
| Feb 3, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 26.60 | -2.00% | 18 |
| Feb 2, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 27.14 | -1.98% | 1,330 |
| Feb 1, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 27.69 | -1.98% | 5 |
| Jan 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 28.25 | -1.99% | 185 |
| Jan 29, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 28.82 | -1.99% | 1,150 |
| Jan 28, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 29.41 | -1.99% | 106 |
| Jan 27, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 30.00 | -1.99% | 202 |
| Jan 23, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 30.61 | -1.99% | 603 |
| Jan 22, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 31.23 | -1.97% | 505 |
| Jan 20, 2026 | 52.18 | 52.33 | 52.18 | 52.33 | 31.86 | -1.71% | 326 |
| Jan 19, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 32.42 | -1.99% | 23 |
| Jan 16, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 33.07 | -1.98% | 3,618 |
| Jan 14, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | 33.74 | -2.00% | 218 |
| Jan 13, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 34.43 | -1.99% | 1,055 |
| Jan 12, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 35.13 | -1.99% | 181 |
| Jan 9, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 35.84 | -2.00% | 11 |
| Jan 8, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 36.57 | -1.99% | 130 |
| Jan 7, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 37.32 | -2.00% | 92 |
| Jan 6, 2026 | 62.55 | 62.55 | 62.54 | 62.54 | 38.08 | -1.99% | 4,303 |
| Jan 5, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 38.85 | 4.99% | 2,562 |
| Jan 2, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 37.01 | 4.99% | 1,495 |
| Jan 1, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 35.25 | 4.99% | 875 |
| Dec 31, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 33.57 | 4.99% | 3,283 |
| Dec 30, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 31.98 | 5.00% | 1,200 |
| Dec 29, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 30.45 | 5.00% | 1,915 |
| Dec 26, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 29.01 | 4.98% | 991 |
| Dec 24, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 27.63 | 5.00% | 206 |
| Dec 23, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 26.31 | 4.98% | 200 |
| Dec 22, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 25.07 | 5.00% | 2,386 |
| Dec 19, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 23.87 | 4.98% | 4,190 |
| Dec 18, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 22.74 | 4.97% | 1,235 |
| Dec 17, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 21.66 | 4.99% | 1 |
| Dec 16, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 20.63 | 4.99% | 350 |
| Dec 15, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 19.65 | 4.98% | 20,179 |
| Dec 12, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 18.72 | 4.98% | 336 |
| Dec 11, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 17.83 | 4.98% | 167 |
| Dec 10, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 16.99 | 4.97% | 301 |
| Dec 9, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 16.18 | 4.98% | 751 |
| Dec 8, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 15.42 | 4.98% | 633 |
| Dec 5, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 14.69 | 4.96% | 89 |
| Dec 4, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 13.99 | 4.98% | 10,404 |
| Dec 3, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 13.33 | 4.99% | 187 |
| Dec 2, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 12.69 | 4.98% | 87 |
| Dec 1, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 12.09 | 4.97% | 681 |
| Nov 28, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 11.52 | 10.00% | 316 |