Regency Fincorp

Regency Fincorp Ltd Historical Data

NSEBSE

₹27.79

(-2.46%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/02/2026

To Date

08/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	29.66	30.4	29.41	29.94	88	4,30,876	11,537
05-Feb-2026	31.89	31.89	29.5	30.25	68	4,42,499	10,324
06-Feb-2026	30.98	30.98	29.01	30.21	104	3,08,374	5,591
09-Feb-2026	31.49	31.49	29.63	30.74	154	6,97,429	18,155
10-Feb-2026	30.99	31.2	29.98	30.28	235	7,38,427	16,556
11-Feb-2026	30.89	33	29.7	31.31	236	13,32,219	33,637
12-Feb-2026	32.74	34.44	32.1	32.83	576	78,61,423	1,19,159
13-Feb-2026	33.92	34.87	32.22	33.06	204	4,83,990	12,392
16-Feb-2026	34.39	34.39	32.11	32.79	128	4,05,867	8,901
17-Feb-2026	33.95	33.95	32.33	32.91	157	3,12,986	7,077
18-Feb-2026	33.2	33.2	32.16	32.24	187	77,67,672	2,32,342
19-Feb-2026	33.85	33.85	30.21	31.94	142	6,26,233	13,572
20-Feb-2026	34.4	34.98	32.1	32.71	308	26,96,419	58,968
23-Feb-2026	34.39	34.39	31.93	32.55	121	2,53,623	5,433
24-Feb-2026	31.2	32.48	30.51	31.52	207	6,75,775	12,388
25-Feb-2026	32	33.36	29.85	30.3	223	14,24,360	32,427
26-Feb-2026	30.3	30.75	28.15	29.41	130	10,52,581	27,136
27-Feb-2026	30	30.5	27.3	28.89	203	23,07,572	58,807
02-Mar-2026	27.05	29.75	27.05	28.28	119	8,00,390	19,240
04-Mar-2026	28.42	28.9	27.2	27.9	91	3,38,228	9,104
05-Mar-2026	27.74	29.23	27.61	28.49	122	8,85,320	26,789

Regency Fincorp: Related NEWS

No Record Found

Invest wise with Expert advice