Regaal Resources Limited (NSE:REGAAL)
India
· Delayed Price · Currency is INR 84.59
-0.99 (-1.16%)
Apr 29, 2026, 3:29 PM IST
Regaal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 85.80 | 87.80 | 84.20 | 84.59 | 84.59 | -1.16% | 238,411 |
| Apr 28, 2026 | 87.09 | 87.57 | 85.00 | 85.58 | 85.58 | -1.73% | 193,575 |
| Apr 27, 2026 | 84.78 | 87.90 | 84.60 | 87.09 | 87.09 | 3.21% | 382,979 |
| Apr 24, 2026 | 84.85 | 85.56 | 82.81 | 84.38 | 84.38 | -0.33% | 227,872 |
| Apr 23, 2026 | 84.76 | 88.65 | 84.00 | 84.66 | 84.66 | -0.66% | 495,321 |
| Apr 22, 2026 | 85.00 | 86.24 | 84.39 | 85.22 | 85.22 | -0.35% | 245,729 |
| Apr 21, 2026 | 83.35 | 86.67 | 82.27 | 85.52 | 85.52 | 2.97% | 397,587 |
| Apr 20, 2026 | 85.40 | 86.09 | 82.22 | 83.05 | 83.05 | -2.72% | 363,959 |
| Apr 17, 2026 | 83.61 | 89.00 | 82.56 | 85.37 | 85.37 | 3.63% | 1,216,541 |
| Apr 16, 2026 | 81.00 | 84.90 | 79.21 | 82.38 | 82.38 | 2.39% | 527,492 |
| Apr 15, 2026 | 79.50 | 81.60 | 79.50 | 80.46 | 80.46 | 2.81% | 499,178 |
| Apr 13, 2026 | 77.00 | 80.00 | 75.95 | 78.26 | 78.26 | -0.53% | 423,626 |
| Apr 10, 2026 | 79.50 | 82.00 | 78.00 | 78.68 | 78.68 | -0.05% | 546,336 |
| Apr 9, 2026 | 77.99 | 80.70 | 77.00 | 78.72 | 78.72 | 1.43% | 852,471 |
| Apr 8, 2026 | 73.00 | 80.80 | 71.20 | 77.61 | 77.61 | 12.48% | 2,949,362 |
| Apr 7, 2026 | 68.50 | 70.00 | 68.08 | 69.00 | 69.00 | 0.22% | 240,130 |
| Apr 6, 2026 | 68.40 | 70.05 | 67.13 | 68.85 | 68.85 | 2.02% | 437,157 |
| Apr 2, 2026 | 62.81 | 67.49 | 62.81 | 67.49 | 67.49 | 4.99% | 608,927 |
| Apr 1, 2026 | 63.90 | 64.28 | 62.66 | 64.28 | 64.28 | 5.00% | 186,915 |
| Mar 30, 2026 | 62.60 | 63.50 | 61.00 | 61.22 | 61.22 | -4.36% | 1,070,505 |
| Mar 27, 2026 | 67.72 | 67.72 | 64.01 | 64.01 | 64.01 | -4.99% | 651,407 |
| Mar 25, 2026 | 65.70 | 68.70 | 65.70 | 67.37 | 67.37 | 1.40% | 591,614 |
| Mar 24, 2026 | 69.00 | 69.78 | 65.00 | 66.44 | 66.44 | -0.03% | 1,128,332 |
| Mar 23, 2026 | 69.75 | 69.75 | 66.46 | 66.46 | 66.46 | -4.99% | 381,086 |
| Mar 20, 2026 | 72.10 | 72.80 | 69.60 | 69.95 | 69.95 | -1.63% | 426,551 |
| Mar 19, 2026 | 73.00 | 75.40 | 70.62 | 71.11 | 71.11 | -4.97% | 862,781 |
| Mar 18, 2026 | 77.23 | 83.20 | 74.00 | 74.83 | 74.83 | -1.07% | 2,839,581 |
| Mar 17, 2026 | 78.80 | 82.70 | 74.60 | 75.64 | 75.64 | -7.44% | 3,230,528 |
| Mar 16, 2026 | 87.40 | 89.00 | 81.72 | 81.72 | 81.72 | -10.00% | 2,477,611 |
| Mar 13, 2026 | 94.00 | 94.90 | 82.42 | 90.80 | 90.80 | 3.55% | 21,631,400 |
| Mar 12, 2026 | 72.00 | 87.69 | 69.80 | 87.69 | 87.69 | 19.99% | 20,063,090 |
| Mar 11, 2026 | 63.84 | 74.80 | 63.50 | 73.08 | 73.08 | 14.47% | 7,800,437 |
| Mar 10, 2026 | 63.50 | 64.34 | 62.31 | 63.84 | 63.84 | 1.98% | 502,065 |
| 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 |