Regis Industries 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:	Regis Industries Limited		MCap (aprox) 65 Crores	Symbol : 543208	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.0%	-10.9%	-13.1%	-6.5%	-69.3%	-75.4%
***  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	2.46	-0.05	104.41k	-2.0%
26-02-26	Thu	2.51	-0.05	6.15k	-2.0%	Data Update : 8 PM
25-02-26	Wed	2.56	0.01	23.64k	0.4%	27-02-26 : 2.46
24-02-26	Tue	2.55	-0.03	58.19k	-1.2%
23-02-26	Mon	2.58	0	145.26k	0.0%	Compared to  :  19-02-26 2.51
20-02-26	Fri	2.58	0.07	101.71k	2.8%
19-02-26	Thu	2.51	-0.08	114.12k	-3.1%	7 Days %
18-02-26	Wed	2.59	0.01	99.64k	0.4%	-2.0%
17-02-26	Tue	2.58	-0.04	103.6k	-1.5%
16-02-26	Mon	2.62	0.01	108.5k	0.4%	Compared to  :  27-01-26 2.76
13-02-26	Fri	2.61	0.02	100.88k	0.8%
12-02-26	Thu	2.59	-0.06	100.88k	-2.3%	1 Month %
11-02-26	Wed	2.65	0.08	137.37k	3.1%	-10.9%
10-02-26	Tue	2.57	-0.03	119.94k	-1.2%	.
09-02-26	Mon	2.6	-0.01	114.49k	-0.4%	Compared to  :  26-12-25 2.83
06-02-26	Fri	2.61	0.06	110.5k	2.4%
05-02-26	Thu	2.55	0.01	231.64k	0.4%	2 Months %
04-02-26	Wed	2.54	-0.07	99.41k	-2.7%	-13.1%
03-02-26	Tue	2.61	0.02	106.18k	0.8%
02-02-26	Mon	2.59	0.07	95.91k	2.8%	Compared to  :  27-11-25 2.63
01-02-26	Sun	2.52	-0.04	94.93k	-1.6%
30-01-26	Fri	2.56	0.02	102.79k	0.8%	3 Months %
29-01-26	Thu	2.54	-0.07	103.6k	-2.7%	-6.5%
28-01-26	Wed	2.61	-0.15	153.29k	-5.4%
27-01-26	Tue	2.76	0.22	156.63k	8.7%	Compared to  :  26-08-25 8.01
23-01-26	Fri	2.54	0.05	147.59k	2.0%
22-01-26	Thu	2.49	0.05	123.02k	2.0%	6 Months %
21-01-26	Wed	2.44	-0.15	324.73k	-5.8%	-69.3%
20-01-26	Tue	2.59	-0.13	169.12k	-4.8%
19-01-26	Mon	2.72	-0.03	104.76k	-1.1%	Compared to  :  27-02-25 9.99
16-01-26	Fri	2.75	-0.03	112.15k	-1.1%
14-01-26	Wed	2.78	0	107.9k	0.0%	1 year %
13-01-26	Tue	2.78	-0.05	114.62k	-1.8%	-75.4%
12-01-26	Mon	2.83	0.05	113.12k	1.8%
09-01-26	Fri	2.78	-0.06	115.73k	-2.1%	*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	2.84	-0.05	111.24k	-1.7%
07-01-26	Wed	2.89	0.02	134.09k	0.7%
06-01-26	Tue	2.87	0.02	85.53k	0.7%
05-01-26	Mon	2.85	-0.1	120.47k	-3.4%
02-01-26	Fri	2.95	-0.02	106.29k	-0.7%
01-01-26	Thu	2.97	0.16	201.35k	5.7%
31-12-25	Wed	2.81	0.01	116.98k	0.4%
30-12-25	Tue	2.8	-0.03	104.41k	-1.1%
29-12-25	Mon	2.83	0	166.33k	0.0%
26-12-25	Fri	2.83	-0.04	105.38k	-1.4%
24-12-25	Wed	2.87	-0.08	142.54k	-2.7%
23-12-25	Tue	2.95	0.01	107.16k	0.3%
22-12-25	Mon	2.94	-0.06	122.62k	-2.0%
19-12-25	Fri	3	0	150.45k	0.0%
18-12-25	Thu	3	-0.04	177.27k	-1.3%
17-12-25	Wed	3.04	0.01	140.67k	0.3%
16-12-25	Tue	3.03	0.01	157.26k	0.3%
15-12-25	Mon	3.02	0	121.35k	0.0%
12-12-25	Fri	3.02	0.06	122.32k	2.0%
11-12-25	Thu	2.96	0.02	113.54k	0.7%
10-12-25	Wed	2.94	-0.01	136.31k	-0.3%
09-12-25	Tue	2.95	-0.09	116.54k	-3.0%
08-12-25	Mon	3.04	0.06	225.7k	2.0%
05-12-25	Fri	2.98	0.21	296.8k	7.6%
04-12-25	Thu	2.77	0.07	195.99k	2.6%
03-12-25	Wed	2.7	0	127.8k	0.0%
02-12-25	Tue	2.7	0.06	154.38k	2.3%
01-12-25	Mon	2.64	-0.04	162.85k	-1.5%
28-11-25	Fri	2.68	0.05	109.21k	1.9%
27-11-25	Thu	2.63	-0.04	170.03k	-1.5%
26-11-25	Wed	2.67	-0.02	168.54k	-0.7%
25-11-25	Tue	2.69	-0.03	188.45k	-1.1%
24-11-25	Mon	2.72	-0.03	99.58k	-1.1%
21-11-25	Fri	2.75	0.06	128.4k	2.2%
20-11-25	Thu	2.69	0.03	134.42k	1.1%
19-11-25	Wed	2.66	-0.11	202.22k	-4.0%
18-11-25	Tue	2.77	-0.01	141.49k	-0.4%
17-11-25	Mon	2.78	0.01	122.72k	0.4%
14-11-25	Fri	2.77	-0.06	214.38k	-2.1%
13-11-25	Thu	2.83	0.02	120.84k	0.7%
12-11-25	Wed	2.81	0.05	221.95k	1.8%
11-11-25	Tue	2.76	0.09	169k	3.4%
10-11-25	Mon	2.67	-0.06	157.62k	-2.2%
07-11-25	Fri	2.73	0	159.99k	0.0%
06-11-25	Thu	2.73	-0.03	247.97k	-1.1%
04-11-25	Tue	2.83	0.02	117.3k	0.7%
03-11-25	Mon	2.76	-0.07	114.69k	-2.5%
31-10-25	Fri	2.81	-0.06	275.73k	-2.1%
30-10-25	Thu	2.87	0.03	162.99k	1.1%
29-10-25	Wed	2.84	-0.09	400.46k	-3.1%
28-10-25	Tue	2.93	-0.12	309.63k	-3.9%
27-10-25	Mon	3.05	-0.06	388.95k	-1.9%
24-10-25	Fri	3.11	-0.08	172.56k	-2.5%
23-10-25	Thu	3.19	-0.03	123.39k	-0.9%
21-10-25	Tue	3.22	0.03	46.73k	0.9%
20-10-25	Mon	3.19	0.08	132.61k	2.6%
17-10-25	Fri	3.15	-0.02	138.89k	-0.6%
16-10-25	Thu	3.11	-0.04	160.18k	-1.3%
15-10-25	Wed	3.17	0.04	134.21k	1.3%
14-10-25	Tue	3.13	-0.03	147.73k	-0.9%
13-10-25	Mon	3.16	-0.15	282.24k	-4.5%
10-10-25	Fri	3.31	-0.1	281.56k	-2.9%
09-10-25	Thu	3.41	0.04	207.29k	1.2%
08-10-25	Wed	3.37	0.02	174.62k	0.6%
07-10-25	Tue	3.35	0.19	306.68k	6.0%
06-10-25	Mon	3.16	0	161.25k	0.0%
03-10-25	Fri	3.16	-0.08	236.4k	-2.5%
01-10-25	Wed	3.24	-0.08	232.26k	-2.4%
30-09-25	Tue	3.32	-0.08	300.87k	-2.4%
29-09-25	Mon	3.4	0	201.07k	0.0%
26-09-25	Fri	3.4	-0.04	159.7k	-1.2%
25-09-25	Thu	3.44	-0.03	406.81k	-0.9%
24-09-25	Wed	3.47	-0.04	201.56k	-1.1%
23-09-25	Tue	3.51	-0.12	475.73k	-3.3%
22-09-25	Mon	3.72	-0.05	596.22k	-1.3%
19-09-25	Fri	3.63	-0.09	295.39k	-2.4%
18-09-25	Thu	3.77	-0.04	547.07k	-1.0%
17-09-25	Wed	3.81	-0.18	819.57k	-4.5%
16-09-25	Tue	3.99	-0.15	572.26k	-3.6%
15-09-25	Mon	4.14	-0.1	270.98k	-2.4%
12-09-25	Fri	4.24	-2.5	1.11m	-37.1%
11-09-25	Thu	6.74	-0.31	921.62k	-4.4%
10-09-25	Wed	7.05	-0.31	1.37m	-4.2%
09-09-25	Tue	7.36	-0.66	1.53m	-8.2%
08-09-25	Mon	8.02	0.74	724.82k	10.2%
05-09-25	Fri	7.28	0.15	232.19k	2.1%
04-09-25	Thu	7.17	-0.18	246.32k	-2.4%
03-09-25	Wed	7.13	-0.04	257.24k	-0.6%
02-09-25	Tue	7.35	-0.23	299.44k	-3.0%
01-09-25	Mon	7.58	-0.08	208.34k	-1.0%
29-08-25	Fri	7.66	-0.13	185.01k	-1.7%
28-08-25	Thu	7.79	-0.22	204.46k	-2.7%
26-08-25	Tue	8.01	0.13	189.38k	1.6%
25-08-25	Mon	7.88	-0.22	269.92k	-2.7%
22-08-25	Fri	8.1	-0.37	297.3k	-4.4%
21-08-25	Thu	8.47	0.17	128.56k	2.0%
20-08-25	Wed	8.3	-0.25	275.05k	-2.9%
19-08-25	Tue	8.55	0.1	147.05k	1.2%
18-08-25	Mon	8.45	-0.1	241.82k	-1.2%
14-08-25	Thu	8.55	-0.26	170.08k	-3.0%
13-08-25	Wed	8.81	-0.13	155.51k	-1.5%
12-08-25	Tue	8.94	-0.59	359.75k	-6.2%
11-08-25	Mon	9.53	0.41	1.43m	4.5%
08-08-25	Fri	9.12	-0.09	180.65k	-1.0%
07-08-25	Thu	9.21	0.1	296.08k	1.1%
06-08-25	Wed	9.11	-0.24	372.58k	-2.6%
05-08-25	Tue	9.35	-0.36	220.32k	-3.7%
04-08-25	Mon	9.71	-0.01	90.97k	-0.1%
01-08-25	Fri	9.72	0.06	87.98k	0.6%
31-07-25	Thu	10.01	-0.22	101.8k	-2.2%
30-07-25	Wed	9.66	-0.35	94.28k	-3.5%
29-07-25	Tue	10.23	-0.24	109.19k	-2.3%
28-07-25	Mon	10.47	0.47	157.85k	4.7%
25-07-25	Fri	10	0.69	266.11k	7.4%
24-07-25	Thu	9.31	0.05	95.57k	0.5%
23-07-25	Wed	9.26	0.11	93.38k	1.2%
22-07-25	Tue	9.15	-0.53	170.7k	-5.5%
21-07-25	Mon	9.68	-0.61	181.48k	-5.9%
18-07-25	Fri	10.29	-0.46	174.56k	-4.3%
17-07-25	Thu	10.75	-0.02	173.67k	-0.2%
16-07-25	Wed	10.77	0.09	26.44k	0.8%
15-07-25	Tue	10.68	0.05	27.55k	0.5%
14-07-25	Mon	10.63	-0.16	25.62k	-1.5%
11-07-25	Fri	10.79	0.04	26.14k	0.4%
10-07-25	Thu	10.75	-0.05	30k	-0.5%
09-07-25	Wed	10.8	0.07	30.31k	0.7%
08-07-25	Tue	10.73	0.17	28.32k	1.6%
07-07-25	Mon	10.56	0.02	29.91k	0.2%
04-07-25	Fri	10.54	-0.01	27.33k	-0.1%
03-07-25	Thu	10.55	-0.37	30.15k	-3.4%
02-07-25	Wed	10.92	0.32	12.58k	3.0%
01-07-25	Tue	10.6	0.09	30.86k	0.9%
30-06-25	Mon	10.51	-0.22	30.67k	-2.1%
27-06-25	Fri	10.73	-0.03	36.32k	-0.3%
26-06-25	Thu	10.76	0.25	26.16k	2.4%
25-06-25	Wed	10.51	0.01	25.99k	0.1%
24-06-25	Tue	10.5	-0.26	32k	-2.4%
23-06-25	Mon	10.76	-0.03	26.55k	-0.3%
20-06-25	Fri	10.79	-0.02	42.23k	-0.2%
19-06-25	Thu	10.81	0.05	32.75k	0.5%
18-06-25	Wed	10.76	-0.05	56.51k	-0.5%
17-06-25	Tue	10.81	-0.24	27.7k	-2.2%
16-06-25	Mon	11.05	0.1	32.69k	0.9%
13-06-25	Fri	10.95	0.25	29.71k	2.3%
12-06-25	Thu	10.7	0.06	27.79k	0.6%
11-06-25	Wed	10.64	-0.15	26.44k	-1.4%
10-06-25	Tue	10.79	0.24	26.76k	2.3%
09-06-25	Mon	10.55	0.02	29.14k	0.2%
06-06-25	Fri	10.54	0.05	28.63k	0.5%
05-06-25	Thu	10.53	-0.01	37.48k	-0.1%
04-06-25	Wed	10.49	-0.08	26.34k	-0.8%
03-06-25	Tue	10.57	-0.03	26.74k	-0.3%
02-06-25	Mon	10.6	0.14	36.32k	1.3%
30-05-25	Fri	10.46	-0.24	34.26k	-2.2%
29-05-25	Thu	10.7	-0.04	30.94k	-0.4%
28-05-25	Wed	10.74	0.29	30.72k	2.8%
27-05-25	Tue	10.44	0.09	40.77k	0.9%
26-05-25	Mon	10.45	0.01	27.49k	0.1%
23-05-25	Fri	10.35	0.09	37.81k	0.9%
22-05-25	Thu	10.26	0.06	30.07k	0.6%
21-05-25	Wed	10.2	0.12	36.64k	1.2%
20-05-25	Tue	10.08	-0.39	27.75k	-3.7%
19-05-25	Mon	10.47	0.73	39.22k	7.5%
16-05-25	Fri	9.74	0.06	42.18k	0.6%
15-05-25	Thu	9.68	-0.31	35.09k	-3.1%
14-05-25	Wed	10.18	0.73	45.09k	7.7%
13-05-25	Tue	9.99	-0.19	37.27k	-1.9%
12-05-25	Mon	9.45	0.04	40.01k	0.4%
09-05-25	Fri	9.41	-0.06	38.21k	-0.6%
08-05-25	Thu	9.48	-0.07	53.23k	-0.7%
07-05-25	Wed	9.54	-0.41	39.76k	-4.1%
06-05-25	Tue	9.95	-0.28	41.49k	-2.7%
05-05-25	Mon	10.23	0.23	32.95k	2.3%
02-05-25	Fri	10	-0.02	24.15k	-0.2%
30-04-25	Wed	10.02	0.02	16.04k	0.2%
29-04-25	Tue	10	0.09	7.39k	0.9%
28-04-25	Mon	9.91	-0.07	20.82k	-0.7%
25-04-25	Fri	9.98	-0.27	15.84k	-2.6%
24-04-25	Thu	10.25	-0.1	13.62k	-1.0%
23-04-25	Wed	10.8	0.3	14.24k	2.9%
22-04-25	Tue	10.35	-0.45	11.88k	-4.2%
21-04-25	Mon	10.5	-0.3	17.62k	-2.8%
17-04-25	Thu	10.8	0.3	3.72k	2.9%
16-04-25	Wed	10.5	-0.02	1.95k	-0.2%
15-04-25	Tue	10.52	0.48	2k	4.8%
11-04-25	Fri	10.04	-0.45	3.08k	-4.3%
09-04-25	Wed	10.49	0.47	843	4.7%
08-04-25	Tue	10.02	-0.02	4.06k	-0.2%
07-04-25	Mon	10.04	-0.36	4.72k	-3.5%
04-04-25	Fri	10.4	-0.35	4k	-3.3%
03-04-25	Thu	10.75	0.45	4.78k	4.4%
02-04-25	Wed	10.3	0.26	3.25k	2.6%
01-04-25	Tue	10.04	-0.02	1.43k	-0.2%
28-03-25	Fri	10.06	-0.34	6.83k	-3.3%
27-03-25	Thu	10.4	0.34	10.39k	3.4%
26-03-25	Wed	10.06	0.01	4.61k	0.1%
25-03-25	Tue	10.05	-0.33	86.57k	-3.2%
24-03-25	Mon	10.38	0.02	6.88k	0.2%
21-03-25	Fri	10.36	0.3	1.93k	3.0%
20-03-25	Thu	10.06	0.08	7.52k	0.8%
19-03-25	Wed	9.98	0.01	19.17k	0.1%
18-03-25	Tue	9.97	0.01	6.47k	0.1%
17-03-25	Mon	9.96	-0.14	18.59k	-1.4%
13-03-25	Thu	10.14	0.22	4.66k	2.2%
12-03-25	Wed	10.1	-0.04	1.58k	-0.4%
11-03-25	Tue	9.92	-0.08	12.43k	-0.8%
10-03-25	Mon	10	-0.25	848	-2.4%
07-03-25	Fri	10.25	-0.07	3.39k	-0.7%
06-03-25	Thu	10.32	0.22	5.07k	2.2%
05-03-25	Wed	10.1	0.16	3.55k	1.6%
04-03-25	Tue	9.94	0.03	6.28k	0.3%
03-03-25	Mon	9.91	-0.11	3.62k	-1.1%
28-02-25	Fri	10.02	0.03	6.85k	0.3%
27-02-25	Thu	9.99	-0.03	1.8k	-0.3%
25-02-25	Tue	10.02	0.2	10k	2.0%