Regaal Resources Limited (NSE:REGAAL)
India
· Delayed Price · Currency is INR 62.56
-0.04 (-0.06%)
Mar 10, 2026, 10:58 AM IST
Regaal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.90 | 63.90 | 61.57 | 62.60 | 62.60 | -3.34% | 546,805 |
| Mar 6, 2026 | 66.43 | 67.40 | 64.00 | 64.76 | 64.76 | -2.51% | 574,943 |
| Mar 5, 2026 | 68.90 | 68.96 | 65.25 | 66.43 | 66.43 | -2.19% | 948,450 |
| Mar 4, 2026 | 70.20 | 70.21 | 65.32 | 67.92 | 67.92 | -4.71% | 1,775,012 |
| Mar 2, 2026 | 68.75 | 74.50 | 68.75 | 71.28 | 71.28 | -2.14% | 2,209,075 |
| Feb 27, 2026 | 69.53 | 73.50 | 68.65 | 72.84 | 72.84 | 4.39% | 2,752,521 |
| Feb 26, 2026 | 67.90 | 71.00 | 66.11 | 69.78 | 69.78 | 2.09% | 1,775,179 |
| Feb 25, 2026 | 69.00 | 71.34 | 67.01 | 68.35 | 68.35 | 2.87% | 11,958,960 |
| Feb 24, 2026 | 61.63 | 70.85 | 60.10 | 66.44 | 66.44 | 7.46% | 42,193,030 |
| Feb 23, 2026 | 60.00 | 62.30 | 58.88 | 61.83 | 61.83 | 3.45% | 545,173 |
| Feb 20, 2026 | 59.00 | 60.00 | 59.00 | 59.77 | 59.77 | 0.12% | 242,724 |
| Feb 19, 2026 | 60.99 | 61.12 | 59.00 | 59.70 | 59.70 | -2.29% | 355,407 |
| Feb 18, 2026 | 60.96 | 61.30 | 60.26 | 61.10 | 61.10 | 0.78% | 191,099 |
| Feb 17, 2026 | 60.00 | 61.60 | 59.24 | 60.63 | 60.63 | 2.45% | 324,741 |
| Feb 16, 2026 | 59.95 | 59.96 | 58.57 | 59.18 | 59.18 | -0.89% | 286,362 |
| Feb 13, 2026 | 59.30 | 60.60 | 58.12 | 59.71 | 59.71 | -0.86% | 441,241 |
| Feb 12, 2026 | 60.78 | 60.97 | 59.70 | 60.23 | 60.23 | -0.90% | 290,036 |
| Feb 11, 2026 | 62.50 | 62.76 | 60.16 | 60.78 | 60.78 | -3.45% | 425,881 |
| Feb 10, 2026 | 62.32 | 64.00 | 61.61 | 62.95 | 62.95 | 2.22% | 347,004 |
| Feb 9, 2026 | 60.59 | 63.74 | 60.41 | 61.58 | 61.58 | 2.24% | 435,827 |
| Feb 6, 2026 | 60.21 | 60.95 | 59.27 | 60.23 | 60.23 | 0.37% | 160,886 |
| Feb 5, 2026 | 62.01 | 62.50 | 59.12 | 60.01 | 60.01 | -3.57% | 483,159 |
| Feb 4, 2026 | 59.52 | 62.96 | 59.52 | 62.23 | 62.23 | 3.65% | 478,736 |
| Feb 3, 2026 | 60.98 | 61.30 | 59.55 | 60.04 | 60.04 | 2.32% | 213,725 |
| Feb 2, 2026 | 59.36 | 60.30 | 57.27 | 58.68 | 58.68 | -1.15% | 493,007 |
| Feb 1, 2026 | 61.59 | 61.92 | 58.51 | 59.36 | 59.36 | -1.69% | 244,234 |
| Jan 30, 2026 | 60.00 | 61.25 | 58.16 | 60.38 | 60.38 | 1.82% | 521,675 |
| Jan 29, 2026 | 61.80 | 63.00 | 58.95 | 59.30 | 59.30 | -3.39% | 344,519 |
| Jan 28, 2026 | 60.99 | 62.50 | 60.65 | 61.38 | 61.38 | 0.85% | 271,378 |
| Jan 27, 2026 | 63.09 | 63.99 | 60.50 | 60.86 | 60.86 | -3.55% | 284,327 |
| Jan 23, 2026 | 66.00 | 66.48 | 62.73 | 63.10 | 63.10 | -5.14% | 213,046 |
| Jan 22, 2026 | 67.26 | 67.26 | 65.25 | 66.52 | 66.52 | 0.77% | 386,935 |
| Jan 21, 2026 | 64.90 | 67.54 | 62.68 | 66.01 | 66.01 | 1.55% | 533,547 |
| Jan 20, 2026 | 67.00 | 67.00 | 64.50 | 65.00 | 65.00 | -2.43% | 275,067 |
| Jan 19, 2026 | 66.96 | 68.38 | 66.51 | 66.62 | 66.62 | -1.97% | 216,301 |
| Jan 16, 2026 | 69.37 | 70.34 | 67.25 | 67.96 | 67.96 | -1.25% | 243,136 |
| Jan 14, 2026 | 67.83 | 71.30 | 67.01 | 68.82 | 68.82 | 1.46% | 511,962 |
| Jan 13, 2026 | 67.10 | 71.70 | 66.91 | 67.83 | 67.83 | 2.22% | 664,925 |
| Jan 12, 2026 | 68.00 | 68.15 | 66.00 | 66.36 | 66.36 | -1.99% | 321,436 |
| Jan 9, 2026 | 69.50 | 70.64 | 67.00 | 67.71 | 67.71 | -3.66% | 452,159 |
| Jan 8, 2026 | 72.72 | 73.25 | 70.01 | 70.28 | 70.28 | -3.42% | 187,167 |
| Jan 7, 2026 | 72.50 | 73.44 | 71.90 | 72.77 | 72.77 | 0.01% | 241,668 |
| Jan 6, 2026 | 72.57 | 74.50 | 72.01 | 72.76 | 72.76 | -0.36% | 382,091 |
| Jan 5, 2026 | 70.49 | 74.50 | 70.49 | 73.02 | 73.02 | 3.71% | 702,170 |
| Jan 2, 2026 | 69.57 | 70.60 | 69.10 | 70.41 | 70.41 | 1.21% | 240,298 |
| Jan 1, 2026 | 70.85 | 70.85 | 69.10 | 69.57 | 69.57 | -1.02% | 672,087 |
| Dec 31, 2025 | 68.70 | 74.50 | 68.56 | 70.29 | 70.29 | 3.13% | 2,328,497 |
| Dec 30, 2025 | 68.18 | 69.14 | 66.99 | 68.16 | 68.16 | -0.03% | 792,455 |
| Dec 29, 2025 | 71.30 | 71.30 | 66.91 | 68.18 | 68.18 | -3.78% | 668,226 |
| Dec 26, 2025 | 72.25 | 73.27 | 68.76 | 70.86 | 70.86 | -2.98% | 476,836 |
| Dec 24, 2025 | 73.99 | 75.95 | 72.25 | 73.04 | 73.04 | -0.27% | 381,974 |
| Dec 23, 2025 | 73.40 | 73.99 | 73.00 | 73.24 | 73.24 | -0.39% | 175,523 |
| Dec 22, 2025 | 72.74 | 74.49 | 72.74 | 73.53 | 73.53 | 1.09% | 318,512 |
| Dec 19, 2025 | 72.74 | 73.45 | 72.50 | 72.74 | 72.74 | -0.21% | 154,392 |
| Dec 18, 2025 | 74.00 | 74.69 | 72.52 | 72.89 | 72.89 | -2.80% | 282,206 |
| Dec 17, 2025 | 73.66 | 76.50 | 71.45 | 74.99 | 74.99 | 1.81% | 858,213 |
| Dec 16, 2025 | 71.53 | 75.47 | 70.82 | 73.66 | 73.66 | 2.96% | 632,126 |
| Dec 15, 2025 | 72.26 | 73.74 | 70.80 | 71.54 | 71.54 | -1.00% | 276,149 |
| Dec 12, 2025 | 71.39 | 72.80 | 71.10 | 72.26 | 72.26 | 1.22% | 238,132 |
| Dec 11, 2025 | 70.77 | 71.85 | 69.46 | 71.39 | 71.39 | 1.39% | 230,673 |
| Dec 10, 2025 | 72.40 | 72.98 | 70.00 | 70.41 | 70.41 | -1.70% | 236,842 |
| Dec 9, 2025 | 69.75 | 72.50 | 69.10 | 71.63 | 71.63 | 1.16% | 389,970 |
| Dec 8, 2025 | 72.00 | 72.94 | 70.10 | 70.81 | 70.81 | -1.97% | 411,962 |
| Dec 5, 2025 | 72.56 | 72.85 | 71.03 | 72.23 | 72.23 | -0.47% | 325,204 |
| Dec 4, 2025 | 71.99 | 73.36 | 70.50 | 72.57 | 72.57 | 2.20% | 451,336 |
| Dec 3, 2025 | 74.90 | 75.53 | 70.80 | 71.01 | 71.01 | -5.19% | 638,657 |
| Dec 2, 2025 | 75.00 | 75.99 | 73.44 | 74.90 | 74.90 | 0.75% | 463,095 |
| Dec 1, 2025 | 78.28 | 79.00 | 72.00 | 74.34 | 74.34 | -4.34% | 763,493 |
| Nov 28, 2025 | 80.94 | 81.59 | 66.40 | 77.71 | 77.71 | -3.99% | 1,399,377 |
| Nov 27, 2025 | 82.80 | 83.58 | 79.88 | 80.94 | 80.94 | -1.46% | 540,467 |
| Nov 26, 2025 | 84.50 | 85.59 | 79.91 | 82.14 | 82.14 | -2.55% | 299,356 |
| Nov 25, 2025 | 83.03 | 84.65 | 83.03 | 84.29 | 84.29 | 1.52% | 193,523 |
| Nov 24, 2025 | 85.19 | 86.64 | 82.41 | 83.03 | 83.03 | -2.48% | 643,351 |
| Nov 21, 2025 | 87.69 | 88.50 | 84.99 | 85.14 | 85.14 | -2.42% | 367,003 |
| Nov 20, 2025 | 86.20 | 90.40 | 86.20 | 87.25 | 87.25 | 0.72% | 1,136,378 |
| Nov 19, 2025 | 88.20 | 89.90 | 86.50 | 86.63 | 86.63 | -2.32% | 266,822 |
| Nov 18, 2025 | 90.50 | 91.37 | 88.05 | 88.69 | 88.69 | -1.70% | 256,994 |
| Nov 17, 2025 | 90.00 | 91.84 | 89.66 | 90.22 | 90.22 | -0.35% | 268,696 |
| Nov 14, 2025 | 89.70 | 91.31 | 89.30 | 90.54 | 90.54 | 0.32% | 291,508 |
| Nov 13, 2025 | 93.22 | 94.88 | 89.11 | 90.25 | 90.25 | 1.15% | 1,588,629 |
| Nov 12, 2025 | 87.00 | 91.36 | 87.00 | 89.22 | 89.22 | 2.75% | 708,120 |
| Nov 11, 2025 | 85.98 | 87.93 | 85.15 | 86.83 | 86.83 | 0.99% | 491,780 |
| Nov 10, 2025 | 89.10 | 89.69 | 84.99 | 85.98 | 85.98 | -3.12% | 451,048 |
| Nov 7, 2025 | 87.10 | 89.20 | 87.00 | 88.75 | 88.75 | 0.19% | 209,396 |
| Nov 6, 2025 | 90.00 | 90.19 | 87.46 | 88.58 | 88.58 | -0.62% | 466,902 |
| Nov 4, 2025 | 90.36 | 91.30 | 88.49 | 89.13 | 89.13 | -0.87% | 246,148 |
| Nov 3, 2025 | 90.45 | 91.37 | 89.35 | 89.91 | 89.91 | -0.60% | 241,054 |
| Oct 31, 2025 | 92.00 | 92.32 | 90.20 | 90.45 | 90.45 | -2.16% | 246,203 |
| Oct 30, 2025 | 94.00 | 94.00 | 92.00 | 92.45 | 92.45 | -1.80% | 325,608 |
| Oct 29, 2025 | 96.00 | 96.92 | 93.61 | 94.14 | 94.14 | -2.07% | 421,420 |
| Oct 28, 2025 | 95.00 | 98.80 | 94.16 | 96.13 | 96.13 | 0.40% | 1,253,929 |
| Oct 27, 2025 | 94.48 | 97.67 | 92.25 | 95.75 | 95.75 | 1.34% | 2,163,331 |
| Oct 24, 2025 | 93.00 | 95.40 | 90.72 | 94.48 | 94.48 | 2.34% | 3,441,303 |
| Oct 23, 2025 | 85.75 | 95.73 | 85.31 | 92.32 | 92.32 | 8.91% | 5,016,294 |
| Oct 21, 2025 | 84.85 | 85.67 | 84.42 | 84.77 | 84.77 | 0.41% | 74,218 |
| Oct 20, 2025 | 86.44 | 86.44 | 83.57 | 84.42 | 84.42 | -0.76% | 507,073 |
| Oct 17, 2025 | 88.19 | 88.74 | 83.81 | 85.07 | 85.07 | -3.54% | 650,954 |
| Oct 16, 2025 | 87.50 | 89.39 | 87.50 | 88.19 | 88.19 | 0.94% | 293,384 |
| Oct 15, 2025 | 87.70 | 89.00 | 86.91 | 87.37 | 87.37 | 0.09% | 372,452 |
| Oct 14, 2025 | 91.00 | 91.00 | 86.92 | 87.29 | 87.29 | -2.97% | 476,242 |