Skip to main content
Regis Industries Ltd (BOM:543208)
India flag India · Delayed Price · Currency is INR
2.460
-0.070 (-2.77%)
At close: Apr 28, 2026

Regis Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.502.502.252.392.39-2.85%40,901
Apr 28, 20262.502.502.432.462.46-2.77%35,370
Apr 27, 20262.552.552.452.532.531.20%42,010
Apr 24, 20262.492.602.322.502.500.40%34,495
Apr 23, 20262.482.502.402.492.490.40%25,838
Apr 22, 20262.452.612.362.482.481.22%42,556
Apr 21, 20262.412.752.302.452.452.51%56,506
Apr 20, 20262.312.432.302.392.392.14%34,304
Apr 17, 20262.322.412.302.342.342.18%20,989
Apr 16, 20262.372.422.252.292.29-3.38%79,240
Apr 15, 20262.452.452.222.372.37-2.47%162,224
Apr 13, 20262.432.432.352.432.43-10,811
Apr 10, 20262.452.452.322.432.432.97%63,077
Apr 9, 20262.412.452.322.362.36-32,805
Apr 8, 20262.402.452.282.362.362.61%59,488
Apr 7, 20262.392.402.252.302.30-0.43%95,111
Apr 6, 20262.252.492.252.312.311.76%41,299
Apr 2, 20262.492.512.242.272.270.44%67,483
Apr 1, 20262.352.352.252.262.260.44%21,095
Mar 30, 20262.452.452.252.252.25-5.86%31,674
Mar 27, 20262.252.412.252.392.392.58%58,110
Mar 25, 20262.362.362.242.332.333.56%39,837
Mar 24, 20262.282.362.232.252.25-0.44%72,836
Mar 23, 20262.262.362.262.262.26-12,123
Mar 20, 20262.252.372.242.262.261.35%523,257
Mar 19, 20262.362.382.212.232.23-6.30%561,628
Mar 18, 20262.372.382.332.382.38-350,176
Mar 17, 20262.402.402.372.382.38-0.83%487,933
Mar 16, 20262.412.412.382.402.40-0.41%270,566
Mar 13, 20262.402.412.392.412.410.42%18,189
Mar 12, 20262.432.432.392.402.40-0.41%23,066
Mar 11, 20262.402.432.392.412.410.84%21,105
Mar 10, 20262.402.432.382.392.39-0.42%32,372
Mar 9, 20262.422.432.372.402.40-0.83%30,361
Mar 6, 20262.402.462.402.422.420.41%14,963
Mar 5, 20262.402.442.402.412.412.99%25,415
Mar 4, 20262.432.532.312.342.34-3.70%116,196
Mar 2, 20262.412.542.412.432.43-1.22%30,433
Feb 27, 20262.552.552.432.462.46-1.99%104,406
Feb 26, 20262.512.572.512.512.51-1.95%6,149
Feb 25, 20262.612.612.502.562.560.39%23,638
Feb 24, 20262.502.612.502.552.55-1.16%58,191
Feb 23, 20262.532.642.402.582.58-145,263
Feb 20, 20262.482.632.482.582.582.79%101,713
Feb 19, 20262.682.682.402.512.51-3.09%114,122
Feb 18, 20262.632.692.572.592.590.39%99,638
Feb 17, 20262.792.802.552.582.58-1.53%103,596
Feb 16, 20262.652.802.552.622.620.38%108,503
Feb 13, 20262.652.652.552.612.610.77%100,884
Feb 12, 20262.552.672.552.592.59-2.26%100,877
Feb 11, 20262.662.662.552.652.653.11%137,367
Feb 10, 20262.612.672.552.572.57-1.15%119,940
Feb 9, 20262.542.652.512.602.60-0.38%114,494
Feb 6, 20262.582.652.512.612.612.35%110,500
Feb 5, 20262.512.602.392.552.550.39%231,643
Feb 4, 20262.632.632.502.542.54-2.68%99,409
Feb 3, 20262.592.672.502.612.610.77%106,176
Feb 2, 20262.592.592.542.592.592.78%95,895
Feb 1, 20262.512.592.512.522.52-1.56%94,931
Jan 30, 20262.632.632.512.562.560.79%102,787
Jan 29, 20262.642.642.502.542.54-2.68%103,598
Jan 28, 20262.802.812.392.612.61-5.43%153,289
Jan 27, 20262.872.872.562.762.768.66%156,633
Jan 23, 20262.492.552.432.542.542.01%147,587
Jan 22, 20262.402.542.402.492.492.05%123,017
Jan 21, 20262.592.592.382.442.44-5.79%324,727
Jan 20, 20262.702.772.522.592.59-4.78%169,115
Jan 19, 20262.702.792.702.722.72-1.09%104,758
Jan 16, 20262.842.922.752.752.75-1.08%112,154
Jan 14, 20262.752.822.752.782.78-107,897
Jan 13, 20262.842.842.752.782.78-1.77%114,624
Jan 12, 20262.782.852.782.832.831.80%113,118
Jan 9, 20262.902.902.772.782.78-2.11%115,734
Jan 8, 20262.892.952.802.842.84-1.73%111,241
Jan 7, 20262.882.982.852.892.890.70%134,089
Jan 6, 20262.782.882.782.872.870.70%85,532
Jan 5, 20262.802.942.802.852.85-3.39%120,469
Jan 2, 20262.903.022.822.952.95-0.67%106,293
Jan 1, 20262.943.352.802.972.975.69%201,347
Dec 31, 20252.882.892.792.812.810.36%116,975
Dec 30, 20252.842.892.802.802.80-1.06%104,405
Dec 29, 20252.802.992.782.832.83-166,327
Dec 26, 20252.802.982.802.832.83-1.39%105,380
Dec 24, 20252.982.992.852.872.87-2.71%142,544
Dec 23, 20253.063.062.932.952.950.34%107,163
Dec 22, 20253.063.062.932.942.94-2.00%122,617
Dec 19, 20253.053.062.913.003.00-150,452
Dec 18, 20253.053.062.913.003.00-1.32%177,274
Dec 17, 20252.973.062.973.043.040.33%140,674
Dec 16, 20253.003.062.923.033.030.33%157,258
Dec 15, 20253.003.073.003.023.02-121,349
Dec 12, 20252.973.022.973.023.022.03%122,323
Dec 11, 20253.003.012.922.962.960.68%113,541
Dec 10, 20252.903.022.872.942.94-0.34%136,312
Dec 9, 20253.043.042.852.952.95-2.96%116,536
Dec 8, 20253.043.072.813.043.042.01%225,703
Dec 5, 20252.813.292.592.982.987.58%296,803
Dec 4, 20252.752.792.642.772.772.59%195,994
Dec 3, 20252.702.772.632.702.70-127,799
Dec 2, 20252.692.702.612.702.702.27%154,379