Regency Trust Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
11-09-2026 Friday	BSE Sensex : 74,781.76 -120.83 -0.16%		NSE Nifty 50 : 23,398.10 -79.70 -0.34%		USD - INR 1 $ = Rs 95.58	Find Stock
Share Price in Google :	Regency Trust Ltd		MCap (aprox) 3.7 Crores	Symbol : 511585	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.0%	-1.3%	6.0%	-2.1%		-43.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
11-09-26	Fri	3.71		100	0.0%
10-09-26	Thu					Data Update : 7 PM
09-09-26	Wed					11-09-26 : 3.71
08-09-26	Tue
07-09-26	Mon					Compared to  :  02-09-26 3.71
04-09-26	Fri	3.71		95	0.0%
03-09-26	Thu					7 Days %
02-09-26	Wed	3.71		9	-4.9%	0.0%
01-09-26	Tue
31-08-26	Mon					Compared to  :  11-08-26 3.76
28-08-26	Fri
27-08-26	Thu	3.9	-0.2	3.78k	-4.9%	1 Month %
26-08-26	Wed	4.1		1.39k	1.2%	-1.3%
25-08-26	Tue					.
24-08-26	Mon	4.05	-0.2	8	-4.7%	Compared to  :  10-07-26 3.5
21-08-26	Fri	4.25	0.06	86	1.4%
20-08-26	Thu	4.19	0.18	939	4.5%	2 Months %
19-08-26	Wed	4.01	0.18	2.17k	4.7%	6.0%
18-08-26	Tue	3.83	0.18	453	4.9%
17-08-26	Mon	3.65	-0.15	293	-3.9%	Compared to  :  11-06-26 3.79
14-08-26	Fri	3.8	-0.17	588	-4.3%
13-08-26	Thu	3.97	0.12	375	3.1%	3 Months %
12-08-26	Wed	3.85	0.09	132	2.4%	-2.1%
11-08-26	Tue	3.76	0.01	1.12k	0.3%
10-08-26	Mon	3.75	0.15	2.14k	4.2%	Compared to  :  11-03-26
07-08-26	Fri	3.6	0.11	58	3.2%
06-08-26	Thu	3.49	-0.18	13.18k	-4.9%	6 Months %
05-08-26	Wed	3.67	0.09	1.93k	2.5%
04-08-26	Tue	3.58	0.17	751	5.0%
03-08-26	Mon	3.41	0.16	599	4.9%	Compared to  :  11-09-25 6.55
31-07-26	Fri	3.25	0.15	500	4.8%
30-07-26	Thu	3.1	0.07	698	2.3%	1 year %
29-07-26	Wed	3.03	0.14	1.7k	4.8%	-43.4%
28-07-26	Tue	2.89	-0.15	315	-4.9%
27-07-26	Mon	3.04	0	50	0.0%	*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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
24-07-26	Fri	3.04	-0.16	652	-5.0%
23-07-26	Thu	3.2	-0.03	75	-0.9%
22-07-26	Wed	3.23	-0.16	11	-4.7%
21-07-26	Tue	3.39		12	2.7%
20-07-26	Mon
17-07-26	Fri	3.3	0	48	0.0%
16-07-26	Thu	3.3	-0.15	106	-4.3%
15-07-26	Wed	3.45	0	100	0.0%
14-07-26	Tue	3.45	-0.03	92	-0.9%
13-07-26	Mon	3.48	-0.02	5.38k	-0.6%
10-07-26	Fri	3.5	0.16	2.23k	4.8%
09-07-26	Thu	3.34	0.14	204	4.4%
08-07-26	Wed	3.2	-0.03	1k	-0.9%
07-07-26	Tue	3.23	0.07	36	2.2%
06-07-26	Mon	3.16	0.15	299	5.0%
03-07-26	Fri	3.01	-0.15	4.89k	-4.7%
02-07-26	Thu	3.16	0.15	3.92k	5.0%
01-07-26	Wed	3.01	-0.15	114	-4.7%
30-06-26	Tue	3.16	0.15	24	5.0%
29-06-26	Mon	3.01	-0.15	257	-4.7%
25-06-26	Thu	3.16	-0.16	514	-4.8%
24-06-26	Wed	3.32	-0.01	15	-0.3%
23-06-26	Tue	3.33	-0.17	1.04k	-4.9%
22-06-26	Mon	3.5		3.99k	-2.2%
19-06-26	Fri
18-06-26	Thu	3.58	-0.1	1	-2.7%
17-06-26	Wed	3.68		85	-0.5%
16-06-26	Tue
15-06-26	Mon	3.7	-0.09	481	-2.4%
12-06-26	Fri	3.79	0	1.01k	0.0%
11-06-26	Thu	3.79	0.18	5	5.0%
10-06-26	Wed	3.61	-0.19	761	-5.0%
09-06-26	Tue	3.8	-0.19	25	-4.8%
08-06-26	Mon	3.99	-0.21	1.3k	-5.0%
05-06-26	Fri	4.2	#N/A	420	5.0%
04-06-26	Thu	#N/A	#N/A		#N/A
03-06-26	Wed	4	0	14	0.0%
02-06-26	Tue	4	0	1.52k	0.0%
01-06-26	Mon	4	0.04	193	1.0%
29-05-26	Fri	3.96	0	610	0.0%
27-05-26	Wed	3.96	0.07	571	1.8%
26-05-26	Tue	3.89	0	791	0.0%
25-05-26	Mon	3.89	0.07	760	1.8%
22-05-26	Fri	3.82	-0.07	51	-1.8%
21-05-26	Thu	3.89	0.07	1.18k	1.8%
20-05-26	Wed	3.82	0	102	0.0%
19-05-26	Tue	3.82	0.06	155	1.6%
18-05-26	Mon	3.76	-0.01	4	-0.3%
15-05-26	Fri	3.77	0.07	2.21k	1.9%
14-05-26	Thu	3.7	-0.03	5	-0.8%
13-05-26	Wed	3.73	0	45	0.0%
12-05-26	Tue	3.73	#N/A	15	0.0%
11-05-26	Mon	#N/A	#N/A		#N/A
08-05-26	Fri	3.73	0	112	0.0%
07-05-26	Thu	3.73	0	213	0.0%
06-05-26	Wed	3.73	0	25	0.0%
05-05-26	Tue	3.73	0.07	6	1.9%
04-05-26	Mon	3.66	-0.07	205	-1.9%
30-04-26	Thu	3.73	-0.07	127	-1.8%
29-04-26	Wed	3.8	-0.06	20	-1.6%
28-04-26	Tue	3.86	-0.01	505	-0.3%
27-04-26	Mon	3.87	0.07	55	1.8%
24-04-26	Fri	3.8	-0.02	232	-0.5%
23-04-26	Thu	3.82	0.07	2	1.9%
22-04-26	Wed	3.75	0.07	412	1.9%
21-04-26	Tue	3.68	0.07	149	1.9%
20-04-26	Mon	3.61	0.07	1	2.0%
17-04-26	Fri	3.54	0.06	216	1.7%
16-04-26	Thu	3.48	0.06	1.09k	1.8%
15-04-26	Wed	3.42	0.06	100	1.8%
13-04-26	Mon	3.36	0.06	31	1.8%
10-04-26	Fri	3.3	0.06	1	1.9%
09-04-26	Thu	3.24	0.06	401	1.9%
08-04-26	Wed	3.18	0.06	782	1.9%
07-04-26	Tue	3.12	0.06	101	2.0%
06-04-26	Mon	3.06	0.06	102	2.0%
02-04-26	Thu	3	0.05	200	1.7%
01-04-26	Wed	2.95	0.05	46	1.7%
30-03-26	Mon	2.9	0.05	70	1.8%
27-03-26	Fri	2.85	-0.05	1.05k	-1.7%
25-03-26	Wed	2.9	0.05	358	1.8%
24-03-26	Tue	2.85	0.05	517	1.8%
23-03-26	Mon	2.8	0.05	100	1.8%
20-03-26	Fri	2.75	-0.05	2.33k	-1.8%
19-03-26	Thu	2.8	-0.05	81	-1.8%
18-03-26	Wed	2.85	-0.33	3.99k	1.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	3.18	-0.04	2.72k	-1.2%
26-02-26	Thu	3.22	-0.06	187	-1.8%
25-02-26	Wed	3.28	-0.05	81	-1.5%
24-02-26	Tue	3.33	-0.06	835	-1.8%
23-02-26	Mon	3.39	-0.06	13.44k	-1.7%
20-02-26	Fri	3.45	-0.07	5	-2.0%
19-02-26	Thu	3.52	-0.07	27	-1.9%
18-02-26	Wed	3.59	-0.07	192	-1.9%
17-02-26	Tue	3.66	-0.07	63	-1.9%
16-02-26	Mon	3.73	-0.07	130	-1.8%
13-02-26	Fri	3.8	0	527	0.0%
12-02-26	Thu	3.8	-0.07	261	-1.8%
11-02-26	Wed	3.87	0.07	1.04k	1.8%
10-02-26	Tue	3.8	-0.07	308	-1.8%
09-02-26	Mon	3.87	0	116	0.0%
06-02-26	Fri	3.87	-0.07	120	-1.8%
05-02-26	Thu	3.94	-0.08	390	-2.0%
04-02-26	Wed	4.02	-0.08	132	-2.0%
03-02-26	Tue	4.1	-0.08	32	-1.9%
02-02-26	Mon	4.18	-0.08	1.54k	-1.9%
01-02-26	Sun	4.26	-0.08	88	-1.8%
30-01-26	Fri	4.34	-0.08	24	-1.8%
29-01-26	Thu	4.42	-0.09	5	-2.0%
28-01-26	Wed	4.51	-0.09	2	-2.0%
27-01-26	Tue	4.6	-0.01	228	-0.2%
23-01-26	Fri	4.61	-0.09	63	-1.9%
22-01-26	Thu	4.7	-0.09	3	-1.9%
21-01-26	Wed	4.79	-0.09	144	-1.8%
20-01-26	Tue	4.88	-0.09	155	-1.8%
19-01-26	Mon	4.97	-0.1	2.22k	-2.0%
16-01-26	Fri	5.07	0.09	10	1.8%
14-01-26	Wed	4.98	0	58	0.0%
13-01-26	Tue	4.98	0	457	0.0%
12-01-26	Mon	4.98	0.09	410	1.8%
09-01-26	Fri	4.89	0.09	5.55k	1.9%
08-01-26	Thu	4.8	0.09	43.52k	1.9%
07-01-26	Wed	4.71	-0.09	2.01k	-1.9%
06-01-26	Tue	4.8	0.07	3.57k	1.5%
05-01-26	Mon	4.73	0.09	253	1.9%
02-01-26	Fri	4.64	0.09	606	2.0%
01-01-26	Thu	4.55	0.08	3.07k	1.8%
31-12-25	Wed	4.47	-0.09	5.19k	-2.0%
30-12-25	Tue	4.56	-0.09	871	-1.9%
29-12-25	Mon	4.65	-0.09	258	-1.9%
26-12-25	Fri	4.74	0.09	302	1.9%
24-12-25	Wed	4.65	0.09	1.93k	2.0%
23-12-25	Tue	4.56	-0.09	196	-1.9%
22-12-25	Mon	4.65	0.06	4.49k	1.3%
19-12-25	Fri	4.59	-0.09	68	-1.9%
18-12-25	Thu	4.68	-0.09	133	-1.9%
17-12-25	Wed	4.77	-0.09	1.36k	-1.9%
16-12-25	Tue	4.86	-0.09	1.24k	-1.8%
15-12-25	Mon	4.95	-0.1	230	-2.0%
12-12-25	Fri	5.05	-0.1	324	-1.9%
11-12-25	Thu	5.15	-0.1	1.51k	-1.9%
10-12-25	Wed	5.25	-0.1	45	-1.9%
09-12-25	Tue	5.35	-0.1	28	-1.8%
08-12-25	Mon	5.45	-0.11	118	-2.0%
05-12-25	Fri	5.56	-0.11	24	-1.9%
04-12-25	Thu	5.67	-0.11	1.29k	-1.9%
03-12-25	Wed	5.78	-0.11	9.38k	-1.9%
02-12-25	Tue	5.89	0.11	9.21k	1.9%
01-12-25	Mon	5.78	0.11	1.55k	1.9%
28-11-25	Fri	5.67	0.11	1.48k	2.0%
27-11-25	Thu	5.56	0.1	1.11k	1.8%
26-11-25	Wed	5.46	0.1	130	1.9%
25-11-25	Tue	5.36	0.1	300	1.9%
24-11-25	Mon	5.26	0.1	351	1.9%
21-11-25	Fri	5.16	0.1	1.23k	2.0%
20-11-25	Thu	5.06	0.09	1.11k	1.8%
19-11-25	Wed	4.97	0.09	6.53k	1.8%
18-11-25	Tue	4.88	0.09	200	1.9%
17-11-25	Mon	4.79	0.09	119	1.9%
14-11-25	Fri	4.7	0.09	1.07k	2.0%
13-11-25	Thu	4.61	0.09	6.28k	2.0%
12-11-25	Wed	4.52	0.08	505	1.8%
11-11-25	Tue	4.44	0.08	789	1.8%
10-11-25	Mon	4.36	0.08	783	1.9%
07-11-25	Fri	4.28	0.08	338	1.9%
06-11-25	Thu	4.2	0.08	1.73k	1.9%
04-11-25	Tue	4.12	0.07	188	1.8%
03-11-25	Mon	4.04	0.08	9.71k	2.0%
31-10-25	Fri	3.97	-0.08	319	-2.0%
30-10-25	Thu	4.05	-0.08	199	-1.9%
29-10-25	Wed	4.13	-0.08	1.45k	-1.9%
28-10-25	Tue	4.21	-0.08	1.85k	-1.9%
27-10-25	Mon	4.29	-0.08	774	-1.8%
24-10-25	Fri	4.37	-0.08	359	-1.8%
23-10-25	Thu	4.45	-0.09	33	-2.0%
21-10-25	Tue	4.54	#N/A	686	-1.9%
20-10-25	Mon	#N/A	#N/A		#N/A
17-10-25	Fri	4.63	-0.09	808	-1.9%
16-10-25	Thu	4.72	-0.09	85	-1.9%
15-10-25	Wed	4.81	-0.09	5.17k	-1.8%
14-10-25	Tue	4.9	-0.09	414	-1.8%
13-10-25	Mon	4.99	#N/A	63	-2.0%
10-10-25	Fri	#N/A	#N/A	0	#N/A
09-10-25	Thu	5.09	-0.1	3	-1.9%
08-10-25	Wed	5.19	#N/A	3.3k	-1.9%
07-10-25	Tue	#N/A	#N/A		#N/A
06-10-25	Mon	#N/A	#N/A		#N/A
03-10-25	Fri	5.29	-0.1	20	-1.9%
01-10-25	Wed	5.39	-0.11	100	-2.0%
30-09-25	Tue	5.5	-0.11	337	-2.0%
29-09-25	Mon	5.61	-0.11	708	-1.9%
26-09-25	Fri	5.72	-0.11	8	-1.9%
25-09-25	Thu	5.83	#N/A	500	-1.9%
24-09-25	Wed	#N/A	#N/A		#N/A
23-09-25	Tue	5.94	-0.12	529	-2.0%
22-09-25	Mon	6.06	-0.12	1.64k	-1.9%
19-09-25	Fri	6.18	-0.12	437	-1.9%
18-09-25	Thu	6.3	-0.12	205	-1.9%
17-09-25	Wed	6.42	-0.13	351	-2.0%
16-09-25	Tue	6.55	-0.13	20	-1.9%
15-09-25	Mon	6.68	0	23.24k	0.0%
12-09-25	Fri	6.68	0.13	19.51k	2.0%
11-09-25	Thu	6.55	0.12	15.15k	1.9%
10-09-25	Wed	6.43	0.12	2.04k	1.9%