Regency Fincorp Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Regency Fincorp Limited		MCap (aprox) 221 Crores	Symbol : 540175	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-9.5%	-3.5%	-9.3%	-24.7%	-23.3%	-7.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	28.89	-0.52	79.08k	-1.8%
26-02-26	Thu	29.41	-0.89	35.77k	-2.9%	Data Update : 8 PM
25-02-26	Wed	30.3	-1.22	46.18k	-3.9%	27-02-26 : 28.89
24-02-26	Tue	31.52	-1.03	21.58k	-3.2%
23-02-26	Mon	32.55	-0.16	7.76k	-0.5%	Compared to  :  19-02-26 31.94
20-02-26	Fri	32.71	0.77	80.54k	2.4%
19-02-26	Thu	31.94	-0.3	19.56k	-0.9%	7 Days %
18-02-26	Wed	32.24	-0.67	238.01k	-2.0%	-9.5%
17-02-26	Tue	32.91	0.12	9.56k	0.4%
16-02-26	Mon	32.79	-0.27	12.22k	-0.8%	Compared to  :  27-01-26 29.95
13-02-26	Fri	33.06	0.23	14.6k	0.7%
12-02-26	Thu	32.83	1.52	231.54k	4.9%	1 Month %
11-02-26	Wed	31.31	1.03	43.27k	3.4%	-3.5%
10-02-26	Tue	30.28	-0.46	24.32k	-1.5%	.
09-02-26	Mon	30.74	0.53	23.03k	1.8%	Compared to  :  26-12-25 31.85
06-02-26	Fri	30.21	-0.04	10.23k	-0.1%
05-02-26	Thu	30.25	0.31	14.63k	1.0%	2 Months %
04-02-26	Wed	29.94	0.25	14.39k	0.8%	-9.3%
03-02-26	Tue	29.69	-0.2	28.89k	-0.7%
02-02-26	Mon	29.89	-0.49	23.63k	-1.6%	Compared to  :  27-11-25 38.37
01-02-26	Sun	30.38	0.88	15.93k	3.0%
30-01-26	Fri	29.5	0.19	77.01k	0.6%	3 Months %
29-01-26	Thu	29.31	-0.92	36.44k	-3.0%	-24.7%
28-01-26	Wed	30.23	0.28	273.64k	0.9%
27-01-26	Tue	29.95	-0.65	54.31k	-2.1%	Compared to  :  26-08-25 37.67
23-01-26	Fri	30.6	0.05	7.4k	0.2%
22-01-26	Thu	30.55	0.16	10.7k	0.5%	6 Months %
21-01-26	Wed	30.39	-0.09	20.07k	-0.3%	-23.3%
20-01-26	Tue	30.48	-1.25	62.34k	-3.9%
19-01-26	Mon	31.73	0.64	28.53k	2.1%	Compared to  :  27-02-25 31.38
16-01-26	Fri	31.09	-0.15	22.64k	-0.5%
14-01-26	Wed	31.24	-1.39	58.72k	-4.3%	1 year %
13-01-26	Tue	32.63	0.05	7.19k	0.2%	-7.9%
12-01-26	Mon	32.58	0.05	15.17k	0.2%
09-01-26	Fri	32.53	-0.25	17.57k	-0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	32.78	-0.21	27.04k	-0.6%
07-01-26	Wed	32.99	-0.66	61.76k	-2.0%
06-01-26	Tue	33.65	0.33	45.46k	1.0%
05-01-26	Mon	33.32	-1.05	47.41k	-3.1%
02-01-26	Fri	34.37	0.27	34.21k	0.8%
01-01-26	Thu	34.1	0.82	33.82k	2.5%
31-12-25	Wed	33.28	1.55	82.17k	4.9%
30-12-25	Tue	31.73	-0.42	34.27k	-1.3%
29-12-25	Mon	32.15	0.3	30.63k	0.9%
26-12-25	Fri	31.85	-0.59	83.85k	-1.8%
24-12-25	Wed	32.44	-0.29	174.75k	-0.9%
23-12-25	Tue	32.73	-0.08	205.45k	-0.2%
22-12-25	Mon	32.81	-0.71	28.71k	-2.1%
19-12-25	Fri	33.52	-0.71	167.63k	-2.1%
18-12-25	Thu	34.23	0.36	119.02k	1.1%
17-12-25	Wed	33.87	1.61	266.01k	5.0%
16-12-25	Tue	32.26	1.53	199.01k	5.0%
15-12-25	Mon	30.73	-1.21	204.36k	-3.8%
12-12-25	Fri	31.94	-1.01	152.75k	-3.1%
11-12-25	Thu	32.95	0.93	44.08k	2.9%
10-12-25	Wed	32.02	-0.83	47.65k	-2.5%
09-12-25	Tue	32.85	-0.5	318.72k	-1.5%
08-12-25	Mon	33.35	0.96	263.87k	3.0%
05-12-25	Fri	32.39	-1.7	334.89k	-5.0%
04-12-25	Thu	34.09	-1.79	238.59k	-5.0%
03-12-25	Wed	35.88	-1.88	282.17k	-5.0%
02-12-25	Tue	37.76	1.39	709.07k	3.8%
01-12-25	Mon	36.37	-1.91	456.42k	-5.0%
28-11-25	Fri	38.28	-0.09	26.52k	-0.2%
27-11-25	Thu	38.37	0.47	13.74k	1.2%
26-11-25	Wed	37.9	0.91	17.29k	2.5%
25-11-25	Tue	36.99	-0.21	24.13k	-0.6%
24-11-25	Mon	37.2	-1.01	94.87k	-2.6%
21-11-25	Fri	38.21	0.95	31.44k	2.5%
20-11-25	Thu	37.26	-0.66	23.27k	-1.7%
19-11-25	Wed	37.92	-0.39	24.78k	-1.0%
18-11-25	Tue	38.31	-0.54	31.87k	-1.4%
17-11-25	Mon	38.85	0.77	20.01k	2.0%
14-11-25	Fri	38.08	0.38	4.25k	1.0%
13-11-25	Thu	37.7	-0.01	31.92k	0.0%
12-11-25	Wed	37.71	-0.21	34.09k	-0.6%
11-11-25	Tue	37.92	0.2	30.68k	0.5%
10-11-25	Mon	37.72	-0.01	43.64k	0.0%
07-11-25	Fri	37.73	-0.5	14k	-1.3%
06-11-25	Thu	38.23	-0.77	29.98k	-2.0%
04-11-25	Tue	39.18	-1.12	49.53k	-2.8%
03-11-25	Mon	39	-0.18	34.45k	-0.5%
31-10-25	Fri	40.3	0.98	123.65k	2.5%
30-10-25	Thu	39.32	0.51	59.19k	1.3%
29-10-25	Wed	38.81	-1.21	89.83k	-3.0%
28-10-25	Tue	40.02	0.1	7.32k	0.3%
27-10-25	Mon	39.92	-0.54	33.9k	-1.3%
24-10-25	Fri	40.46	0.16	13.36k	0.4%
23-10-25	Thu	40.3	-0.93	29.58k	-2.3%
21-10-25	Tue	41.23	0.35	36.92k	0.9%
20-10-25	Mon	40.88	0.25	18.46k	0.6%
17-10-25	Fri	39.72	1.64	177.01k	4.3%
16-10-25	Thu	40.63	0.91	32.09k	2.3%
15-10-25	Wed	38.08	1.49	314.96k	4.1%
14-10-25	Tue	36.59	-1.4	58.92k	-3.7%
13-10-25	Mon	37.99	0.22	88.07k	0.6%
10-10-25	Fri	37.77	-1.58	61.25k	-4.0%
09-10-25	Thu	39.35	-1.67	34.21k	-4.1%
08-10-25	Wed	41.02	-0.33	16.17k	-0.8%
07-10-25	Tue	41.35	-0.79	39.99k	-1.9%
06-10-25	Mon	42.14	-0.22	42.8k	-0.5%
03-10-25	Fri	42.36	0.65	25.15k	1.6%
01-10-25	Wed	41.71	0.36	11.47k	0.9%
30-09-25	Tue	41.35	-0.27	26.04k	-0.6%
29-09-25	Mon	41.62	-1.14	38.35k	-2.7%
26-09-25	Fri	42.76	-0.38	92.62k	-0.9%
25-09-25	Thu	43.14	-0.1	104.15k	-0.2%
24-09-25	Wed	43.24	0.19	186.29k	0.4%
23-09-25	Tue	43.05	1	26.7k	2.4%
22-09-25	Mon	41.22	-1.24	48.85k	-2.9%
19-09-25	Fri	42.05	0.83	51.84k	2.0%
18-09-25	Thu	42.46	-0.25	122.96k	-0.6%
17-09-25	Wed	42.71	0.22	96.44k	0.5%
16-09-25	Tue	42.49	0.51	48.12k	1.2%
15-09-25	Mon	41.98	-1.36	41.07k	-3.1%
12-09-25	Fri	43.34	-0.19	37.14k	-0.4%
11-09-25	Thu	43.53	-1.11	60.32k	-2.5%
10-09-25	Wed	44.64	-1.04	52k	-2.3%
09-09-25	Tue	45.68	1.13	112.51k	2.5%
08-09-25	Mon	44.55	3.71	683.12k	9.1%
05-09-25	Fri	40.84	1.65	368.23k	4.2%
04-09-25	Thu	39.13	0.1	402.56k	0.3%
03-09-25	Wed	39.19	0.06	360.72k	0.2%
02-09-25	Tue	39.03	-0.36	232.86k	-0.9%
01-09-25	Mon	39.39	0.46	337k	1.2%
29-08-25	Fri	38.93	-0.41	102.27k	-1.0%
28-08-25	Thu	39.34	1.67	420.83k	4.4%
26-08-25	Tue	37.67	2.42	294.09k	6.9%
25-08-25	Mon	35.25	2.05	383.71k	6.2%
22-08-25	Fri	33.2	-0.81	83.67k	-2.4%
21-08-25	Thu	34.01	-1.19	337.03k	-3.4%
20-08-25	Wed	35.2	2.88	225.36k	8.9%
19-08-25	Tue	32.32	1.01	107.97k	3.2%
18-08-25	Mon	31.31	0.61	24.66k	2.0%
14-08-25	Thu	30.7	0.07	37.42k	0.2%
13-08-25	Wed	30.63	-0.81	73.21k	-2.6%
12-08-25	Tue	31.44	0.13	100.34k	0.4%
11-08-25	Mon	31.31	0.41	84.56k	1.3%
08-08-25	Fri	30.9	-0.13	74.63k	-0.4%
07-08-25	Thu	31.03	0.5	30.44k	1.6%
06-08-25	Wed	30.53	-0.82	57.75k	-2.6%
05-08-25	Tue	31.35	-0.14	38.74k	-0.4%
04-08-25	Mon	31.49	1.48	55.26k	4.9%
01-08-25	Fri	30.01	-1.04	55.83k	-3.3%
31-07-25	Thu	31.26	-1.1	82.9k	-3.4%
30-07-25	Wed	31.05	-0.21	39.49k	-0.7%
29-07-25	Tue	32.36	0.65	110.8k	2.0%
28-07-25	Mon	31.71	0.89	256.94k	2.9%
25-07-25	Fri	30.82	1.1	172.25k	3.7%
24-07-25	Thu	29.72	2.68	231k	9.9%
23-07-25	Wed	27.04	0.03	38.42k	0.1%
22-07-25	Tue	27.01	-0.47	24.04k	-1.7%
21-07-25	Mon	27.48	0.06	38.12k	0.2%
18-07-25	Fri	27.42	-0.44	25.01k	-1.6%
17-07-25	Thu	27.86	1.6	90.87k	6.1%
16-07-25	Wed	26.26	-0.14	37.68k	-0.5%
15-07-25	Tue	26.4	-0.68	37.23k	-2.5%
14-07-25	Mon	27.08	-0.23	18.06k	-0.8%
11-07-25	Fri	27.31	-0.3	23.47k	-1.1%
10-07-25	Thu	27.61	-0.23	57.35k	-0.8%
09-07-25	Wed	27.84	-0.29	16.6k	-1.0%
08-07-25	Tue	28.13	0.24	10.57k	0.9%
07-07-25	Mon	27.89	-1.32	33.39k	-4.5%
04-07-25	Fri	29.21	0.08	38.51k	0.3%
03-07-25	Thu	29.13	0.22	7.38k	0.8%
02-07-25	Wed	28.91	0.36	35.93k	1.3%
01-07-25	Tue	28.55	-0.83	27.87k	-2.8%
30-06-25	Mon	29.38	0.45	10.67k	1.6%
27-06-25	Fri	28.93	-0.52	24.5k	-1.8%
26-06-25	Thu	29.45	0.19	12.8k	0.6%
25-06-25	Wed	29.26	0.26	8.03k	0.9%
24-06-25	Tue	29	-0.31	30.41k	-1.1%
23-06-25	Mon	29.31	-0.6	30.68k	-2.0%
20-06-25	Fri	29.91	0.63	18.78k	2.2%
19-06-25	Thu	29.28	-0.34	89.89k	-1.1%
18-06-25	Wed	29.62	0.89	164.73k	3.1%
17-06-25	Tue	28.73	0.56	39.07k	2.0%
16-06-25	Mon	28.17	-0.19	25.76k	-0.7%
13-06-25	Fri	28.36	0.37	29.62k	1.3%
12-06-25	Thu	27.99	-0.15	17.38k	-0.5%
11-06-25	Wed	28.14	-0.46	42.98k	-1.6%
10-06-25	Tue	28.6	-0.45	28.92k	-1.5%
09-06-25	Mon	29.05	0.39	49.06k	1.4%
06-06-25	Fri	28.81	1.37	90.44k	5.0%
05-06-25	Thu	28.66	-0.15	24.34k	-0.5%
04-06-25	Wed	27.44	-1.25	44.37k	-4.4%
03-06-25	Tue	28.69	0.45	9.08k	1.6%
02-06-25	Mon	28.24	-0.48	40.81k	-1.7%
30-05-25	Fri	28.72	-0.26	19.32k	-0.9%
29-05-25	Thu	28.98	-0.43	28.27k	-1.5%
28-05-25	Wed	29.41	-0.66	38.31k	-2.2%
27-05-25	Tue	29.25	-0.38	28.81k	-1.3%
26-05-25	Mon	30.07	0.82	24.56k	2.8%
23-05-25	Fri	29.63	-0.66	65.03k	-2.2%
22-05-25	Thu	30.29	0.03	11.15k	0.1%
21-05-25	Wed	30.26	0.01	3.75k	0.0%
20-05-25	Tue	30.25	-0.76	33.34k	-2.5%
19-05-25	Mon	31.01	-0.5	40.41k	-1.6%
16-05-25	Fri	31.51	0.69	57.48k	2.2%
15-05-25	Thu	30.82	0.03	35.3k	0.1%
14-05-25	Wed	31.48	1.32	38.6k	4.4%
13-05-25	Tue	30.79	-0.69	63.12k	-2.2%
12-05-25	Mon	30.16	1.1	17.18k	3.8%
09-05-25	Fri	29.06	-0.69	54.65k	-2.4%
08-05-25	Thu	28.64	0.42	12.53k	1.5%
07-05-25	Wed	29.33	-0.57	18.18k	-1.9%
06-05-25	Tue	29.9	-1.13	50.42k	-3.6%
05-05-25	Mon	31.03	-0.45	65.14k	-1.4%
02-05-25	Fri	31.48	0.48	393.25k	1.5%
30-04-25	Wed	31	1.47	25.7k	5.0%
29-04-25	Tue	29.53	1.4	15.77k	5.0%
28-04-25	Mon	28.13	-1.02	18.79k	-3.5%
25-04-25	Fri	29.15	-0.83	23.54k	-2.8%
24-04-25	Thu	29.98	0.57	29.05k	1.9%
23-04-25	Wed	30.89	-0.31	18.33k	-1.0%
22-04-25	Tue	29.41	-1.48	43.68k	-4.8%
21-04-25	Mon	31.2	0.67	17.43k	2.2%
17-04-25	Thu	30.53	-0.8	16.99k	-2.6%
16-04-25	Wed	31.33	0.78	24.21k	2.6%
15-04-25	Tue	30.55	-1.55	18.98k	-4.8%
11-04-25	Fri	32.1	1.1	6.94k	3.5%
09-04-25	Wed	31	-0.63	10.75k	-2.0%
08-04-25	Tue	31.63	1.48	10.59k	4.9%
07-04-25	Mon	30.15	-0.89	7.23k	-2.9%
04-04-25	Fri	31.04	-1.52	11.95k	-4.7%
03-04-25	Thu	32.56	1.48	30.89k	4.8%
02-04-25	Wed	31.08	1.48	29.52k	5.0%
01-04-25	Tue	29.6	1.4	19.14k	5.0%
28-03-25	Fri	28.2	-0.57	35.48k	-2.0%
27-03-25	Thu	28.77	-0.58	4.86k	-2.0%
26-03-25	Wed	29.35	-0.45	49.88k	-1.5%
25-03-25	Tue	29.8	-0.52	90.46k	-1.7%
24-03-25	Mon	30.32	0.31	18.21k	1.0%
21-03-25	Fri	30.01	0.52	5.07k	1.8%
20-03-25	Thu	29.49	0.55	4.83k	1.9%
19-03-25	Wed	28.94	0.56	10.62k	2.0%
18-03-25	Tue	28.38	0.35	10.99k	1.2%
17-03-25	Mon	28.03	0	4.19k	0.0%
13-03-25	Thu	28.6	-0.58	238.94k	-2.0%
12-03-25	Wed	28.03	-0.57	30.87k	-2.0%
11-03-25	Tue	29.18	-0.59	296.49k	-2.0%
10-03-25	Mon	29.77	0.58	233.49k	2.0%
07-03-25	Fri	29.19	0.28	604	1.0%
06-03-25	Thu	28.91	-0.58	8.43k	-2.0%
05-03-25	Wed	29.49	-0.6	5.4k	-2.0%
04-03-25	Tue	30.09	-0.61	2.87k	-2.0%
03-03-25	Mon	30.7	-0.6	6.11k	-1.9%
28-02-25	Fri	31.3	-0.08	53.97k	-0.3%
27-02-25	Thu	31.38	-0.64	2.02k	-2.0%
25-02-25	Tue	32.02	-0.65	33.45k	-2.0%