Regis Industries Limited		* 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 :	Regis Industries Limited		MCap (aprox) 52.4 Crores	Symbol : 543208	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.8%	-4.2%	-11.0%	-10.2%		-72.4%
*  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	2.03	-0.07	17.73k	-3.3%
10-09-26	Thu	2.1	-0.02	7.16k	-0.9%	Data Update : 7 PM
09-09-26	Wed	2.12	0.03	17.35k	1.4%	11-09-26 : 2.03
08-09-26	Tue	2.09	0.04	15.09k	2.0%
07-09-26	Mon	2.05	-0.02	36.48k	-1.0%	Compared to  :  02-09-26 2.11
04-09-26	Fri	2.07	0	29.18k	0.0%
03-09-26	Thu	2.07	-0.04	21.5k	-1.9%	7 Days %
02-09-26	Wed	2.11	-0.03	9.29k	-1.4%	-3.8%
01-09-26	Tue	2.14	0.04	10.07k	1.9%
31-08-26	Mon	2.1	0	99.78k	0.0%	Compared to  :  11-08-26 2.12
28-08-26	Fri	2.1	-0.01	114.17k	-0.5%
27-08-26	Thu	2.11	0.02	122.34k	1.0%	1 Month %
26-08-26	Wed	2.09	-0.04	97.13k	-1.9%	-4.2%
25-08-26	Tue	2.13	0	114.51k	0.0%	.
24-08-26	Mon	2.13	0.03	122.78k	1.4%	Compared to  :  10-07-26 2.28
21-08-26	Fri	2.1	-0.05	102.65k	-2.3%
20-08-26	Thu	2.15	0.02	112.49k	0.9%	2 Months %
19-08-26	Wed	2.13	0	94.76k	0.0%	-11.0%
18-08-26	Tue	2.13	0.05	94.46k	2.4%
17-08-26	Mon	2.08	-0.09	121.15k	-4.1%	Compared to  :  11-06-26 2.26
14-08-26	Fri	2.17	0.05	102.49k	2.4%
13-08-26	Thu	2.12	0	146.43k	0.0%	3 Months %
12-08-26	Wed	2.12	0	97.55k	0.0%	-10.2%
11-08-26	Tue	2.12	-0.14	218k	-6.2%
10-08-26	Mon	2.26	0	104.64k	0.0%	Compared to  :  11-03-26
07-08-26	Fri	2.26	0.01	110.86k	0.4%
06-08-26	Thu	2.25	0.06	133.85k	2.7%	6 Months %
05-08-26	Wed	2.19	0.01	121.7k	0.5%
04-08-26	Tue	2.18	0.12	118.79k	5.8%
03-08-26	Mon	2.06	-0.1	143.82k	-4.6%	Compared to  :  11-09-25 7.36
31-07-26	Fri	2.16	0.04	9.85k	1.9%
30-07-26	Thu	2.12	-0.02	6.47k	-0.9%	1 year %
29-07-26	Wed	2.14	0.03	7.09k	1.4%	-72.4%
28-07-26	Tue	2.11	-0.04	98.94k	-1.9%
27-07-26	Mon	2.15	-0.01	81.55k	-0.5%	*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	2.16	-0.04	104.74k	-1.8%
23-07-26	Thu	2.2	0.03	102.33k	1.4%
22-07-26	Wed	2.17	-0.04	204.42k	-1.8%
21-07-26	Tue	2.21	-0.02	114.04k	-0.9%
20-07-26	Mon	2.23	-0.03	106.58k	-1.3%
17-07-26	Fri	2.26	0.02	91.81k	0.9%
16-07-26	Thu	2.24	0.01	128.4k	0.4%
15-07-26	Wed	2.23	-0.04	110.29k	-1.8%
14-07-26	Tue	2.27	0	93.63k	0.0%
13-07-26	Mon	2.27	-0.01	95.81k	-0.4%
10-07-26	Fri	2.28	0.03	119.86k	1.3%
09-07-26	Thu	2.25	0	98.43k	0.0%
08-07-26	Wed	2.25	-0.01	102.5k	-0.4%
07-07-26	Tue	2.26	-0.01	89.33k	-0.4%
06-07-26	Mon	2.27	0.02	286.41k	0.9%
03-07-26	Fri	2.25	-0.01	172.1k	-0.4%
02-07-26	Thu	2.26	-0.01	106.46k	-0.4%
01-07-26	Wed	2.27	-0.07	85.84k	-3.0%
30-06-26	Tue	2.34	0.04	94.86k	1.7%
29-06-26	Mon	2.3	0.05	114.95k	2.2%
25-06-26	Thu	2.25	-0.01	110.38k	-0.4%
24-06-26	Wed	2.26	0	90.45k	0.0%
23-06-26	Tue	2.26	0	77.91k	0.0%
22-06-26	Mon	2.26	-0.01	114.38k	-0.4%
19-06-26	Fri	2.27	0.01	120.12k	0.4%
18-06-26	Thu	2.26	-0.04	122.14k	-1.7%
17-06-26	Wed	2.3	0.02	116.97k	0.9%
16-06-26	Tue	2.28	0.03	139.04k	1.3%
15-06-26	Mon	2.25	-0.02	136.17k	-0.9%
12-06-26	Fri	2.27	0.01	35.51k	0.4%
11-06-26	Thu	2.26	-0.01	50.24k	-0.4%
10-06-26	Wed	2.27	0	36.43k	0.0%
09-06-26	Tue	2.27	0.02	37.1k	0.9%
08-06-26	Mon	2.25	-0.04	48.5k	-1.7%
05-06-26	Fri	2.29	-0.02	10.88k	-0.9%
04-06-26	Thu	2.31	0.04	13.92k	1.8%
03-06-26	Wed	2.27	0.02	13.3k	0.9%
02-06-26	Tue	2.25	-0.04	106.84k	-1.7%
01-06-26	Mon	2.29	0	31.18k	0.0%
29-05-26	Fri	2.29	0	29.99k	0.0%
27-05-26	Wed	2.29	0	9.93k	0.0%
26-05-26	Tue	2.29	-0.05	57.98k	-2.1%
25-05-26	Mon	2.34	0.06	22.84k	2.6%
22-05-26	Fri	2.28	-0.03	22.61k	-1.3%
21-05-26	Thu	2.31	0.05	14.15k	2.2%
20-05-26	Wed	2.26	-0.01	13.27k	-0.4%
19-05-26	Tue	2.27	-0.04	20k	-1.7%
18-05-26	Mon	2.31	-0.03	18.19k	-1.3%
15-05-26	Fri	2.34	0.03	19.38k	1.3%
14-05-26	Thu	2.31	0	27.34k	0.0%
13-05-26	Wed	2.31	0.05	23.64k	2.2%
12-05-26	Tue	2.26	0	65.02k	0.0%
11-05-26	Mon	2.26	-0.11	257.77k	-4.6%
08-05-26	Fri	2.37	-0.03	80.5k	-1.3%
07-05-26	Thu	2.4	0.02	33.71k	0.8%
06-05-26	Wed	2.38	0.05	40.56k	2.1%
05-05-26	Tue	2.33	-0.07	60.36k	-2.9%
04-05-26	Mon	2.4	0.07	26.58k	3.0%
30-04-26	Thu	2.33	-0.06	40.3k	-2.5%
29-04-26	Wed	2.39	-0.07	40.9k	-2.8%
28-04-26	Tue	2.46	-0.07	35.37k	-2.8%
27-04-26	Mon	2.53	0.03	42.01k	1.2%
24-04-26	Fri	2.5	0.01	34.5k	0.4%
23-04-26	Thu	2.49	0.01	25.84k	0.4%
22-04-26	Wed	2.48	0.03	42.56k	1.2%
21-04-26	Tue	2.45	0.06	56.51k	2.5%
20-04-26	Mon	2.39	0.05	34.3k	2.1%
17-04-26	Fri	2.34	0.05	20.99k	2.2%
16-04-26	Thu	2.29	-0.08	79.24k	-3.4%
15-04-26	Wed	2.37	-0.06	162.22k	-2.5%
13-04-26	Mon	2.43	0	10.81k	0.0%
10-04-26	Fri	2.43	0.07	63.08k	3.0%
09-04-26	Thu	2.36	0	32.81k	0.0%
08-04-26	Wed	2.36	0.06	59.49k	2.6%
07-04-26	Tue	2.3	-0.01	95.11k	-0.4%
06-04-26	Mon	2.31	0.04	41.3k	1.8%
02-04-26	Thu	2.27	0.01	67.48k	0.4%
01-04-26	Wed	2.26	0.01	21.1k	0.4%
30-03-26	Mon	2.25	-0.14	31.67k	-5.9%
27-03-26	Fri	2.39	0.06	58.11k	2.6%
25-03-26	Wed	2.33	0.08	39.84k	3.6%
24-03-26	Tue	2.25	-0.01	72.84k	-0.4%
23-03-26	Mon	2.26	0	12.12k	0.0%
20-03-26	Fri	2.26	0.03	523.26k	1.3%
19-03-26	Thu	2.23	-0.15	561.63k	-6.3%
18-03-26	Wed	2.38	-0.18	350.18k	0.0%
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	2.56	0.01	23.64k	0.4%
26-02-26	Thu	2.55	-0.03	58.19k	-1.2%
25-02-26	Wed	2.58	0	145.26k	0.0%
24-02-26	Tue	2.58	0.07	101.71k	2.8%
23-02-26	Mon	2.51	-0.08	114.12k	-3.1%
20-02-26	Fri	2.59	0.01	99.64k	0.4%
19-02-26	Thu	2.58	-0.04	103.6k	-1.5%
18-02-26	Wed	2.62	0.01	108.5k	0.4%
17-02-26	Tue	2.61	0.02	100.88k	0.8%
16-02-26	Mon	2.59	-0.06	100.88k	-2.3%
13-02-26	Fri	2.65	0.08	137.37k	3.1%
12-02-26	Thu	2.57	-0.03	119.94k	-1.2%
11-02-26	Wed	2.6	-0.01	114.49k	-0.4%
10-02-26	Tue	2.61	0.06	110.5k	2.4%
09-02-26	Mon	2.55	0.01	231.64k	0.4%
06-02-26	Fri	2.54	-0.07	99.41k	-2.7%
05-02-26	Thu	2.61	0.02	106.18k	0.8%
04-02-26	Wed	2.59	0.07	95.91k	2.8%
03-02-26	Tue	2.52	-0.04	94.93k	-1.6%
02-02-26	Mon	2.56	0.02	102.79k	0.8%
01-02-26	Sun	2.54	-0.07	103.6k	-2.7%
30-01-26	Fri	2.61	-0.15	153.29k	-5.4%
29-01-26	Thu	2.76	0.22	156.63k	8.7%
28-01-26	Wed	2.54	0.05	147.59k	2.0%
27-01-26	Tue	2.49	0.05	123.02k	2.0%
23-01-26	Fri	2.44	-0.15	324.73k	-5.8%
22-01-26	Thu	2.59	-0.13	169.12k	-4.8%
21-01-26	Wed	2.72	-0.03	104.76k	-1.1%
20-01-26	Tue	2.75	-0.03	112.15k	-1.1%
19-01-26	Mon	2.78	0	107.9k	0.0%
16-01-26	Fri	2.78	-0.05	114.62k	-1.8%
14-01-26	Wed	2.83	0.05	113.12k	1.8%
13-01-26	Tue	2.78	-0.06	115.73k	-2.1%
12-01-26	Mon	2.84	-0.05	111.24k	-1.7%
09-01-26	Fri	2.89	0.02	134.09k	0.7%
08-01-26	Thu	2.87	0.02	85.53k	0.7%
07-01-26	Wed	2.85	-0.1	120.47k	-3.4%
06-01-26	Tue	2.95	-0.02	106.29k	-0.7%
05-01-26	Mon	2.97	0.16	201.35k	5.7%
02-01-26	Fri	2.81	0.01	116.98k	0.4%
01-01-26	Thu	2.8	-0.03	104.41k	-1.1%
31-12-25	Wed	2.83	0	166.33k	0.0%
30-12-25	Tue	2.83	-0.04	105.38k	-1.4%
29-12-25	Mon	2.87	-0.08	142.54k	-2.7%
26-12-25	Fri	2.95	0.01	107.16k	0.3%
24-12-25	Wed	2.94	-0.06	122.62k	-2.0%
23-12-25	Tue	3	0	150.45k	0.0%
22-12-25	Mon	3	-0.04	177.27k	-1.3%
19-12-25	Fri	3.04	0.01	140.67k	0.3%
18-12-25	Thu	3.03	0.01	157.26k	0.3%
17-12-25	Wed	3.02	0	121.35k	0.0%
16-12-25	Tue	3.02	0.06	122.32k	2.0%
15-12-25	Mon	2.96	0.02	113.54k	0.7%
12-12-25	Fri	2.94	-0.01	136.31k	-0.3%
11-12-25	Thu	2.95	-0.09	116.54k	-3.0%
10-12-25	Wed	3.04	0.06	225.7k	2.0%
09-12-25	Tue	2.98	0.21	296.8k	7.6%
08-12-25	Mon	2.77	0.07	195.99k	2.6%
05-12-25	Fri	2.7	0	127.8k	0.0%
04-12-25	Thu	2.7	0.06	154.38k	2.3%
03-12-25	Wed	2.64	-0.04	162.85k	-1.5%
02-12-25	Tue	2.68	0.05	109.21k	1.9%
01-12-25	Mon	2.63	-0.04	170.03k	-1.5%
28-11-25	Fri	2.67	-0.02	168.54k	-0.7%
27-11-25	Thu	2.69	-0.03	188.45k	-1.1%
26-11-25	Wed	2.72	-0.03	99.58k	-1.1%
25-11-25	Tue	2.75	0.06	128.4k	2.2%
24-11-25	Mon	2.69	0.03	134.42k	1.1%
21-11-25	Fri	2.66	-0.11	202.22k	-4.0%
20-11-25	Thu	2.77	-0.01	141.49k	-0.4%
19-11-25	Wed	2.78	0.01	122.72k	0.4%
18-11-25	Tue	2.77	-0.06	214.38k	-2.1%
17-11-25	Mon	2.83	0.02	120.84k	0.7%
14-11-25	Fri	2.81	0.05	221.95k	1.8%
13-11-25	Thu	2.76	0.09	169k	3.4%
12-11-25	Wed	2.67	-0.06	157.62k	-2.2%
11-11-25	Tue	2.73	0	159.99k	0.0%
10-11-25	Mon	2.73	-0.03	247.97k	-1.1%
07-11-25	Fri	2.76	-0.07	114.69k	-2.5%
06-11-25	Thu	2.83	0.02	117.3k	0.7%
04-11-25	Tue	2.81	0.03	162.99k	1.1%
03-11-25	Mon	2.87	-0.06	275.73k	-2.1%
31-10-25	Fri	2.84	-0.09	400.46k	-3.1%
30-10-25	Thu	2.93	-0.12	309.63k	-3.9%
29-10-25	Wed	3.05	-0.06	388.95k	-1.9%
28-10-25	Tue	3.11	-0.08	172.56k	-2.5%
27-10-25	Mon	3.19	-0.03	123.39k	-0.9%
24-10-25	Fri	3.22	0.03	46.73k	0.9%
23-10-25	Thu	3.19	0.08	132.61k	2.6%
21-10-25	Tue	3.11	-0.04	160.18k	-1.3%
20-10-25	Mon	3.15	-0.02	138.89k	-0.6%
17-10-25	Fri	3.17	0.04	134.21k	1.3%
16-10-25	Thu	3.13	-0.03	147.73k	-0.9%
15-10-25	Wed	3.16	-0.15	282.24k	-4.5%
14-10-25	Tue	3.31	-0.1	281.56k	-2.9%
13-10-25	Mon	3.41	0.04	207.29k	1.2%
10-10-25	Fri	3.37	0.02	174.62k	0.6%
09-10-25	Thu	3.35	0.19	306.68k	6.0%
08-10-25	Wed	3.16	0	161.25k	0.0%
07-10-25	Tue	3.16	-0.08	236.4k	-2.5%
06-10-25	Mon	3.24	-0.08	232.26k	-2.4%
03-10-25	Fri	3.32	-0.08	300.87k	-2.4%
01-10-25	Wed	3.4	0	201.07k	0.0%
30-09-25	Tue	3.4	-0.04	159.7k	-1.2%
29-09-25	Mon	3.44	-0.03	406.81k	-0.9%
26-09-25	Fri	3.47	-0.04	201.56k	-1.1%
25-09-25	Thu	3.51	-0.12	475.73k	-3.3%
24-09-25	Wed	3.63	-0.09	295.39k	-2.4%
23-09-25	Tue	3.72	-0.05	596.22k	-1.3%
22-09-25	Mon	3.77	-0.04	547.07k	-1.0%
19-09-25	Fri	3.81	-0.18	819.57k	-4.5%
18-09-25	Thu	3.99	-0.15	572.26k	-3.6%
17-09-25	Wed	4.14	-0.1	270.98k	-2.4%
16-09-25	Tue	4.24	-2.5	1.11m	-37.1%
15-09-25	Mon	6.74	-0.31	921.62k	-4.4%
12-09-25	Fri	7.05	-0.31	1.37m	-4.2%
11-09-25	Thu	7.36	-0.66	1.53m	-8.2%
10-09-25	Wed	8.02	0.74	724.82k	10.2%