| Regency Trust Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 29-04-2026 Wed |
BSE
Sensex : 77,496.36 +609.45 +0.79% |
NSE
Nifty 50 : 24,177.65 +181.95 +0.76% |
USD - INR
1 $ = Rs 94.81 |
Find Stock | ||
| Company: | Regency Trust Ltd | MCap (aprox) 3.8 Crores |
Symbol : 511585 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 5.3% | 31.0% | 21.8% | -9.1% | -5.9% | 17.3% | |
| *** 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 |
| 29-04-26 | Wed | 3.8 | -0.06 | 20 | -1.6% | |
| 28-04-26 | Tue | 3.86 | -0.01 | 505 | -0.3% | Data Update : 8 PM |
| 27-04-26 | Mon | 3.87 | 0.07 | 55 | 1.8% | 29-04-26 : 3.8 |
| 24-04-26 | Fri | 3.8 | -0.02 | 232 | -0.5% | |
| 23-04-26 | Thu | 3.82 | 0.07 | 2 | 1.9% | Compared to : 20-04-26 3.61 |
| 22-04-26 | Wed | 3.75 | 0.07 | 412 | 1.9% | |
| 21-04-26 | Tue | 3.68 | 0.07 | 149 | 1.9% | 7 Days % |
| 20-04-26 | Mon | 3.61 | 0.07 | 1 | 2.0% | 5.3% |
| 17-04-26 | Fri | 3.54 | 0.06 | 216 | 1.7% | |
| 16-04-26 | Thu | 3.48 | 0.06 | 1.09k | 1.8% | Compared to : 30-03-26 2.9 |
| 15-04-26 | Wed | 3.42 | 0.06 | 100 | 1.8% | |
| 13-04-26 | Mon | 3.36 | 0.06 | 31 | 1.8% | 1 Month % |
| 10-04-26 | Fri | 3.3 | 0.06 | 1 | 1.9% | 31.0% |
| 09-04-26 | Thu | 3.24 | 0.06 | 401 | 1.9% | . |
| 08-04-26 | Wed | 3.18 | 0.06 | 782 | 1.9% | Compared to : 27-02-26 3.12 |
| 07-04-26 | Tue | 3.12 | 0.06 | 101 | 2.0% | |
| 06-04-26 | Mon | 3.06 | 0.06 | 102 | 2.0% | 2 Months % |
| 02-04-26 | Thu | 3 | 0.05 | 200 | 1.7% | 21.8% |
| 01-04-26 | Wed | 2.95 | 0.05 | 46 | 1.7% | |
| 30-03-26 | Mon | 2.9 | 0.05 | 70 | 1.8% | Compared to : 30-01-26 4.18 |
| 27-03-26 | Fri | 2.85 | 0.05 | 1.05k | -1.7% | |
| 25-03-26 | Wed | 2.8 | 0.05 | 100 | 1.8% | 3 Months % |
| 24-03-26 | Tue | 2.75 | -0.05 | 2.33k | -1.8% | -9.1% |
| 23-03-26 | Mon | 2.8 | -0.05 | 81 | -1.8% | |
| 20-03-26 | Fri | 2.85 | 0.05 | 3.99k | 1.8% | Compared to : 30-10-25 4.04 |
| 19-03-26 | Thu | 2.8 | -0.05 | 188 | -1.8% | |
| 18-03-26 | Wed | 2.85 | -0.27 | 610 | -1.4% | 6 Months % |
| 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. |
-5.9% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 30-04-25 3.24 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 year % | ||||
| 10-03-26 | Tue | 17.3% | ||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | *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 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 3.12 | 0 | 4.83k | 0.0% | |
| 26-02-26 | Thu | 3.12 | -0.06 | 570 | -1.9% | |
| 25-02-26 | Wed | 3.18 | -0.04 | 2.72k | -1.2% | |
| 24-02-26 | Tue | 3.22 | -0.06 | 187 | -1.8% | |
| 23-02-26 | Mon | 3.28 | -0.05 | 81 | -1.5% | |
| 20-02-26 | Fri | 3.33 | -0.06 | 835 | -1.8% | |
| 19-02-26 | Thu | 3.39 | -0.06 | 13.44k | -1.7% | |
| 18-02-26 | Wed | 3.45 | -0.07 | 5 | -2.0% | |
| 17-02-26 | Tue | 3.52 | -0.07 | 27 | -1.9% | |
| 16-02-26 | Mon | 3.59 | -0.07 | 192 | -1.9% | |
| 13-02-26 | Fri | 3.66 | -0.07 | 63 | -1.9% | |
| 12-02-26 | Thu | 3.73 | -0.07 | 130 | -1.8% | |
| 11-02-26 | Wed | 3.8 | 0 | 527 | 0.0% | |
| 10-02-26 | Tue | 3.8 | -0.07 | 261 | -1.8% | |
| 09-02-26 | Mon | 3.87 | 0.07 | 1.04k | 1.8% | |
| 06-02-26 | Fri | 3.8 | -0.07 | 308 | -1.8% | |
| 05-02-26 | Thu | 3.87 | 0 | 116 | 0.0% | |
| 04-02-26 | Wed | 3.87 | -0.07 | 120 | -1.8% | |
| 03-02-26 | Tue | 3.94 | -0.08 | 390 | -2.0% | |
| 02-02-26 | Mon | 4.02 | -0.08 | 132 | -2.0% | |
| 01-02-26 | Sun | 4.1 | -0.08 | 32 | -1.9% | |
| 30-01-26 | Fri | 4.18 | -0.08 | 1.54k | -1.9% | |
| 29-01-26 | Thu | 4.26 | -0.08 | 88 | -1.8% | |
| 28-01-26 | Wed | 4.34 | -0.08 | 24 | -1.8% | |
| 27-01-26 | Tue | 4.42 | -0.09 | 5 | -2.0% | |
| 23-01-26 | Fri | 4.51 | -0.09 | 2 | -2.0% | |
| 22-01-26 | Thu | 4.6 | -0.01 | 228 | -0.2% | |
| 21-01-26 | Wed | 4.61 | -0.09 | 63 | -1.9% | |
| 20-01-26 | Tue | 4.7 | -0.09 | 3 | -1.9% | |
| 19-01-26 | Mon | 4.79 | -0.09 | 144 | -1.8% | |
| 16-01-26 | Fri | 4.88 | -0.09 | 155 | -1.8% | |
| 14-01-26 | Wed | 4.97 | -0.1 | 2.22k | -2.0% | |
| 13-01-26 | Tue | 5.07 | 0.09 | 10 | 1.8% | |
| 12-01-26 | Mon | 4.98 | 0 | 58 | 0.0% | |
| 09-01-26 | Fri | 4.98 | 0 | 457 | 0.0% | |
| 08-01-26 | Thu | 4.98 | 0.09 | 410 | 1.8% | |
| 07-01-26 | Wed | 4.89 | 0.09 | 5.55k | 1.9% | |
| 06-01-26 | Tue | 4.8 | 0.09 | 43.52k | 1.9% | |
| 05-01-26 | Mon | 4.71 | -0.09 | 2.01k | -1.9% | |
| 02-01-26 | Fri | 4.8 | 0.07 | 3.57k | 1.5% | |
| 01-01-26 | Thu | 4.73 | 0.09 | 253 | 1.9% | |
| 31-12-25 | Wed | 4.64 | 0.09 | 606 | 2.0% | |
| 30-12-25 | Tue | 4.55 | 0.08 | 3.07k | 1.8% | |
| 29-12-25 | Mon | 4.47 | -0.09 | 5.19k | -2.0% | |
| 26-12-25 | Fri | 4.56 | -0.09 | 871 | -1.9% | |
| 24-12-25 | Wed | 4.65 | -0.09 | 258 | -1.9% | |
| 23-12-25 | Tue | 4.74 | 0.09 | 302 | 1.9% | |
| 22-12-25 | Mon | 4.65 | 0.09 | 1.93k | 2.0% | |
| 19-12-25 | Fri | 4.56 | -0.09 | 196 | -1.9% | |
| 18-12-25 | Thu | 4.65 | 0.06 | 4.49k | 1.3% | |
| 17-12-25 | Wed | 4.59 | -0.09 | 68 | -1.9% | |
| 16-12-25 | Tue | 4.68 | -0.09 | 133 | -1.9% | |
| 15-12-25 | Mon | 4.77 | -0.09 | 1.36k | -1.9% | |
| 12-12-25 | Fri | 4.86 | -0.09 | 1.24k | -1.8% | |
| 11-12-25 | Thu | 4.95 | -0.1 | 230 | -2.0% | |
| 10-12-25 | Wed | 5.05 | -0.1 | 324 | -1.9% | |
| 09-12-25 | Tue | 5.15 | -0.1 | 1.51k | -1.9% | |
| 08-12-25 | Mon | 5.25 | -0.1 | 45 | -1.9% | |
| 05-12-25 | Fri | 5.35 | -0.1 | 28 | -1.8% | |
| 04-12-25 | Thu | 5.45 | -0.11 | 118 | -2.0% | |
| 03-12-25 | Wed | 5.56 | -0.11 | 24 | -1.9% | |
| 02-12-25 | Tue | 5.67 | -0.11 | 1.29k | -1.9% | |
| 01-12-25 | Mon | 5.78 | -0.11 | 9.38k | -1.9% | |
| 28-11-25 | Fri | 5.89 | 0.11 | 9.21k | 1.9% | |
| 27-11-25 | Thu | 5.78 | 0.11 | 1.55k | 1.9% | |
| 26-11-25 | Wed | 5.67 | 0.11 | 1.48k | 2.0% | |
| 25-11-25 | Tue | 5.56 | 0.1 | 1.11k | 1.8% | |
| 24-11-25 | Mon | 5.46 | 0.1 | 130 | 1.9% | |
| 21-11-25 | Fri | 5.36 | 0.1 | 300 | 1.9% | |
| 20-11-25 | Thu | 5.26 | 0.1 | 351 | 1.9% | |
| 19-11-25 | Wed | 5.16 | 0.1 | 1.23k | 2.0% | |
| 18-11-25 | Tue | 5.06 | 0.09 | 1.11k | 1.8% | |
| 17-11-25 | Mon | 4.97 | 0.09 | 6.53k | 1.8% | |
| 14-11-25 | Fri | 4.88 | 0.09 | 200 | 1.9% | |
| 13-11-25 | Thu | 4.79 | 0.09 | 119 | 1.9% | |
| 12-11-25 | Wed | 4.7 | 0.09 | 1.07k | 2.0% | |
| 11-11-25 | Tue | 4.61 | 0.09 | 6.28k | 2.0% | |
| 10-11-25 | Mon | 4.52 | 0.08 | 505 | 1.8% | |
| 07-11-25 | Fri | 4.44 | 0.08 | 789 | 1.8% | |
| 06-11-25 | Thu | 4.36 | 0.08 | 783 | 1.9% | |
| 04-11-25 | Tue | 4.28 | 0.08 | 338 | 1.9% | |
| 03-11-25 | Mon | 4.2 | 0.08 | 1.73k | 1.9% | |
| 31-10-25 | Fri | 4.12 | 0.08 | 9.71k | 2.0% | |
| 30-10-25 | Thu | 4.04 | 0.07 | 188 | 1.8% | |
| 29-10-25 | Wed | 3.97 | -0.08 | 319 | -2.0% | |
| 28-10-25 | Tue | 4.05 | -0.08 | 199 | -1.9% | |
| 27-10-25 | Mon | 4.13 | -0.08 | 1.45k | -1.9% | |
| 24-10-25 | Fri | 4.21 | -0.08 | 1.85k | -1.9% | |
| 23-10-25 | Thu | 4.29 | -0.08 | 774 | -1.8% | |
| 21-10-25 | Tue | 4.37 | -0.08 | 359 | -1.8% | |
| 20-10-25 | Mon | 4.45 | -0.09 | 33 | -2.0% | |
| 17-10-25 | Fri | 4.54 | #N/A | 686 | -1.9% | |
| 16-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 15-10-25 | Wed | 4.63 | -0.09 | 808 | -1.9% | |
| 14-10-25 | Tue | 4.72 | -0.09 | 85 | -1.9% | |
| 13-10-25 | Mon | 4.81 | -0.09 | 5.17k | -1.8% | |
| 10-10-25 | Fri | 4.9 | -0.09 | 414 | -1.8% | |
| 09-10-25 | Thu | 4.99 | #N/A | 63 | -2.0% | |
| 08-10-25 | Wed | #N/A | #N/A | 0 | #N/A | |
| 07-10-25 | Tue | 5.09 | -0.1 | 3 | -1.9% | |
| 06-10-25 | Mon | 5.19 | #N/A | 3.3k | -1.9% | |
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | 5.29 | -0.1 | 20 | -1.9% | |
| 29-09-25 | Mon | 5.39 | -0.11 | 100 | -2.0% | |
| 26-09-25 | Fri | 5.5 | -0.11 | 337 | -2.0% | |
| 25-09-25 | Thu | 5.61 | -0.11 | 708 | -1.9% | |
| 24-09-25 | Wed | 5.72 | -0.11 | 8 | -1.9% | |
| 23-09-25 | Tue | 5.83 | 500 | -1.9% | ||
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | 5.94 | -0.12 | 529 | -2.0% | |
| 18-09-25 | Thu | 6.06 | -0.12 | 1.64k | -1.9% | |
| 17-09-25 | Wed | 6.18 | -0.12 | 437 | -1.9% | |
| 16-09-25 | Tue | 6.3 | -0.12 | 205 | -1.9% | |
| 15-09-25 | Mon | 6.42 | -0.13 | 351 | -2.0% | |
| 12-09-25 | Fri | 6.55 | -0.13 | 20 | -1.9% | |
| 11-09-25 | Thu | 6.68 | 0 | 23.24k | 0.0% | |
| 10-09-25 | Wed | 6.68 | 0.13 | 19.51k | 2.0% | |
| 09-09-25 | Tue | 6.55 | 0.12 | 15.15k | 1.9% | |
| 08-09-25 | Mon | 6.43 | 0.12 | 2.04k | 1.9% | |
| 05-09-25 | Fri | 6.31 | 0.12 | 1.21k | 1.9% | |
| 04-09-25 | Thu | 6.19 | 0.12 | 1.45k | 2.0% | |
| 03-09-25 | Wed | 6.07 | 0.11 | 840 | 1.8% | |
| 02-09-25 | Tue | 5.96 | 0.11 | 5.87k | 1.9% | |
| 01-09-25 | Mon | 5.85 | 0.11 | 559 | 1.9% | |
| 29-08-25 | Fri | 5.74 | 0.11 | 330 | 2.0% | |
| 28-08-25 | Thu | 5.63 | 0.11 | 195 | 2.0% | |
| 26-08-25 | Tue | 5.52 | 0.1 | 4.11k | 1.8% | |
| 25-08-25 | Mon | 5.42 | 0.1 | 100 | 1.9% | |
| 22-08-25 | Fri | 5.32 | 0.1 | 100 | 1.9% | |
| 21-08-25 | Thu | 5.22 | 0.1 | 111 | 2.0% | |
| 20-08-25 | Wed | 5.12 | 0.1 | 354 | 2.0% | |
| 19-08-25 | Tue | 5.02 | 0.09 | 530 | 1.8% | |
| 18-08-25 | Mon | 4.93 | 0.09 | 1 | 1.9% | |
| 14-08-25 | Thu | 4.84 | 0.09 | 1.87k | 1.9% | |
| 13-08-25 | Wed | 4.75 | 0.09 | 1.74k | 1.9% | |
| 12-08-25 | Tue | 4.66 | 0.09 | 2 | 2.0% | |
| 11-08-25 | Mon | 4.57 | 0.08 | 1.67k | 1.8% | |
| 08-08-25 | Fri | 4.49 | 0.08 | 7.93k | 1.8% | |
| 07-08-25 | Thu | 4.41 | 0.08 | 1.89k | 1.8% | |
| 06-08-25 | Wed | 4.33 | 0.08 | 1.5k | 1.9% | |
| 05-08-25 | Tue | 4.25 | 0.06 | 2.75k | 1.4% | |
| 04-08-25 | Mon | 4.19 | 0.08 | 2.61k | 1.9% | |
| 01-08-25 | Fri | 4.11 | 0.08 | 13.56k | 2.0% | |
| 31-07-25 | Thu | 4.03 | 0.07 | 2.17k | 1.8% | |
| 30-07-25 | Wed | 3.96 | 0.07 | 2.42k | 1.8% | |
| 29-07-25 | Tue | 3.89 | 0.07 | 1.81k | 1.8% | |
| 28-07-25 | Mon | 3.82 | 0.07 | 3.91k | 1.9% | |
| 25-07-25 | Fri | 3.75 | 0.07 | 4.08k | 1.9% | |
| 24-07-25 | Thu | 3.68 | 0.07 | 2k | 1.9% | |
| 23-07-25 | Wed | 3.61 | 0.07 | 1.27k | 2.0% | |
| 22-07-25 | Tue | 3.54 | 0.06 | 5.93k | 1.7% | |
| 21-07-25 | Mon | 3.48 | 0.06 | 10.61k | 1.8% | |
| 18-07-25 | Fri | 3.42 | 0.06 | 4.24k | 1.8% | |
| 17-07-25 | Thu | 3.36 | 0.06 | 1.92k | 1.8% | |
| 16-07-25 | Wed | 3.3 | 0.06 | 1.17k | 1.9% | |
| 15-07-25 | Tue | 3.24 | 0.06 | 172 | 1.9% | |
| 14-07-25 | Mon | 3.18 | 0.06 | 4.29k | 1.9% | |
| 11-07-25 | Fri | 3.12 | 0.06 | 5 | 2.0% | |
| 10-07-25 | Thu | 3.06 | 0.06 | 506 | 2.0% | |
| 09-07-25 | Wed | 3 | 0.05 | 230 | 1.7% | |
| 08-07-25 | Tue | 2.95 | 0.05 | 167 | 1.7% | |
| 07-07-25 | Mon | 2.9 | 0 | 777 | 0.0% | |
| 04-07-25 | Fri | 2.9 | -0.05 | 3.66k | -1.7% | |
| 03-07-25 | Thu | 2.95 | -0.06 | 6.5k | -2.0% | |
| 02-07-25 | Wed | 3.01 | 0.05 | 13.25k | 1.7% | |
| 01-07-25 | Tue | 2.96 | -0.06 | 1.38k | -2.0% | |
| 30-06-25 | Mon | 3.02 | -0.06 | 3.71k | -1.9% | |
| 27-06-25 | Fri | 3.08 | -0.06 | 2.75k | -1.9% | |
| 26-06-25 | Thu | 3.14 | -0.06 | 2.65k | -1.9% | |
| 25-06-25 | Wed | 3.2 | -0.06 | 217 | -1.8% | |
| 24-06-25 | Tue | 3.26 | -0.06 | 1 | -1.8% | |
| 23-06-25 | Mon | 3.32 | -0.06 | 310 | -1.8% | |
| 20-06-25 | Fri | 3.38 | -0.06 | 1.86k | -1.7% | |
| 19-06-25 | Thu | 3.44 | -0.07 | 16 | -2.0% | |
| 18-06-25 | Wed | 3.51 | -0.07 | 309 | -2.0% | |
| 17-06-25 | Tue | 3.58 | -0.01 | 23 | -0.3% | |
| 16-06-25 | Mon | 3.59 | -0.07 | 15 | -1.9% | |
| 13-06-25 | Fri | 3.66 | -0.07 | 1.65k | -1.9% | |
| 12-06-25 | Thu | 3.73 | 0 | 100 | 0.0% | |
| 11-06-25 | Wed | 3.73 | -0.07 | 2.18k | -1.8% | |
| 10-06-25 | Tue | 3.8 | -0.01 | 62 | -0.3% | |
| 09-06-25 | Mon | 3.81 | -0.07 | 407 | -1.8% | |
| 06-06-25 | Fri | 3.88 | -0.07 | 225 | -1.8% | |
| 05-06-25 | Thu | 3.95 | -0.07 | 2.05k | -1.7% | |
| 04-06-25 | Wed | 4.02 | 0 | 624 | 0.0% | |
| 03-06-25 | Tue | 4.02 | 0.07 | 5.19k | 1.8% | |
| 02-06-25 | Mon | 3.95 | 0.07 | 377 | 1.8% | |
| 30-05-25 | Fri | 3.88 | 0 | 2.48k | 0.0% | |
| 29-05-25 | Thu | 3.88 | 0.07 | 5.9k | 1.8% | |
| 28-05-25 | Wed | 3.81 | 0.07 | 5.77k | 1.9% | |
| 27-05-25 | Tue | 3.74 | 0.07 | 833 | 1.9% | |
| 26-05-25 | Mon | 3.67 | 0.07 | 2.27k | 1.9% | |
| 23-05-25 | Fri | 3.6 | 0.07 | 368 | 2.0% | |
| 22-05-25 | Thu | 3.53 | 0.06 | 1.73k | 1.7% | |
| 21-05-25 | Wed | 3.47 | -0.07 | 1.18k | -2.0% | |
| 20-05-25 | Tue | 3.54 | 0 | 368 | 0.0% | |
| 19-05-25 | Mon | 3.54 | 0 | 720 | 0.0% | |
| 16-05-25 | Fri | 3.54 | 0.06 | 72 | 1.7% | |
| 15-05-25 | Thu | 3.48 | 0.06 | 10 | 1.8% | |
| 14-05-25 | Wed | 3.42 | 0 | 110 | 0.0% | |
| 13-05-25 | Tue | 3.42 | 0.06 | 31 | 1.8% | |
| 12-05-25 | Mon | 3.36 | 0.06 | 356 | 1.8% | |
| 09-05-25 | Fri | 3.3 | -0.06 | 1.34k | -1.8% | |
| 08-05-25 | Thu | 3.36 | 0 | 202 | 0.0% | |
| 07-05-25 | Wed | 3.36 | #N/A | 1.06k | 1.8% | |
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | 3.3 | 0.06 | 150 | 1.9% | |
| 30-04-25 | Wed | 3.24 | 0 | 90 | 0.0% | |
| 29-04-25 | Tue | 3.24 | 0 | 91 | 0.0% | |
| 28-04-25 | Mon | 3.24 | 0.06 | 110 | 1.9% | |