Price Data Selection & Download
Regaal Resources Share Price All Time Records & Statistics (Aug 2025 - May 2026)
165 daily OHLCV records on NSE from Aug. 2025 to May 2026. Explore Regaal Resources intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹145.70
August 20, 2025
NSE Exchange
Share Price All Time Low
₹57.27
February 02, 2026
NSE Exchange
Highest Volume Trading Day
46,908,688
August 20, 2025 • ₹131.58
NSE Exchange
Share Price History Data (Aug 2025 - May 2026)
REGAAL daily open, high, low, close and volume (OHLCV) on NSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-11 | ₹95.99 | ₹99.00 | ₹93.22 | ₹97.15 | 2,450,386 |
| 2026-05-08 | ₹87.49 | ₹96.10 | ₹85.85 | ₹95.59 | 4,611,854 |
| 2026-05-07 | ₹85.32 | ₹88.10 | ₹85.08 | ₹87.21 | 379,410 |
| 2026-05-06 | ₹85.40 | ₹86.19 | ₹84.42 | ₹85.32 | 172,177 |
| 2026-05-05 | ₹84.00 | ₹85.50 | ₹82.05 | ₹84.19 | 363,650 |
| 2026-05-04 | ₹84.21 | ₹85.00 | ₹83.10 | ₹83.55 | 119,175 |
| 2026-04-30 | ₹84.93 | ₹84.93 | ₹81.90 | ₹82.84 | 440,399 |
| 2026-04-29 | ₹85.80 | ₹87.80 | ₹84.20 | ₹84.59 | 238,411 |
| 2026-04-28 | ₹87.09 | ₹87.57 | ₹85.00 | ₹85.58 | 193,575 |
| 2026-04-27 | ₹84.78 | ₹87.90 | ₹84.60 | ₹87.09 | 382,979 |
| 2026-04-24 | ₹84.85 | ₹85.56 | ₹82.81 | ₹84.38 | 227,872 |
| 2026-04-23 | ₹84.76 | ₹88.65 | ₹84.00 | ₹84.66 | 495,321 |
| 2026-04-22 | ₹85.00 | ₹86.24 | ₹84.39 | ₹85.22 | 245,729 |
| 2026-04-21 | ₹83.35 | ₹86.67 | ₹82.27 | ₹85.52 | 397,587 |
| 2026-04-20 | ₹85.40 | ₹86.09 | ₹82.22 | ₹83.05 | 363,959 |
| 2026-04-17 | ₹83.61 | ₹89.00 | ₹82.56 | ₹85.37 | 1,216,541 |
| 2026-04-16 | ₹81.00 | ₹84.90 | ₹79.21 | ₹82.38 | 527,492 |
| 2026-04-15 | ₹79.50 | ₹81.60 | ₹79.50 | ₹80.46 | 499,178 |
| 2026-04-13 | ₹77.00 | ₹80.00 | ₹75.95 | ₹78.26 | 423,626 |
| 2026-04-10 | ₹79.50 | ₹82.00 | ₹78.00 | ₹78.68 | 546,336 |
| 2026-04-09 | ₹77.99 | ₹80.70 | ₹77.00 | ₹78.72 | 852,471 |
| 2026-04-08 | ₹73.00 | ₹80.80 | ₹71.20 | ₹77.61 | 2,949,362 |
| 2026-04-07 | ₹68.50 | ₹70.00 | ₹68.08 | ₹69.00 | 240,130 |
| 2026-04-06 | ₹68.40 | ₹70.05 | ₹67.13 | ₹68.85 | 437,157 |
| 2026-04-02 | ₹62.81 | ₹67.49 | ₹62.81 | ₹67.49 | 608,927 |
| 2026-04-01 | ₹63.90 | ₹64.28 | ₹62.66 | ₹64.28 | 186,915 |
| 2026-03-30 | ₹62.60 | ₹63.50 | ₹61.00 | ₹61.22 | 1,070,505 |
| 2026-03-27 | ₹67.72 | ₹67.72 | ₹64.01 | ₹64.01 | 651,407 |
| 2026-03-25 | ₹65.70 | ₹68.70 | ₹65.70 | ₹67.37 | 591,614 |
| 2026-03-24 | ₹69.00 | ₹69.78 | ₹65.00 | ₹66.44 | 1,128,332 |
| 2026-03-23 | ₹69.75 | ₹69.75 | ₹66.46 | ₹66.46 | 381,086 |
| 2026-03-20 | ₹72.10 | ₹72.80 | ₹69.60 | ₹69.95 | 426,551 |
| 2026-03-19 | ₹73.00 | ₹75.40 | ₹70.62 | ₹71.11 | 862,781 |
| 2026-03-18 | ₹77.23 | ₹83.20 | ₹74.00 | ₹74.83 | 2,839,581 |
| 2026-03-17 | ₹78.80 | ₹82.70 | ₹74.60 | ₹75.64 | 3,230,528 |
| 2026-03-16 | ₹87.40 | ₹89.00 | ₹81.72 | ₹81.72 | 2,477,611 |
| 2026-03-13 | ₹94.00 | ₹94.90 | ₹82.42 | ₹90.80 | 21,631,405 |
| 2026-03-12 | ₹72.00 | ₹87.69 | ₹69.80 | ₹87.69 | 20,063,092 |
| 2026-03-11 | ₹63.84 | ₹74.80 | ₹63.50 | ₹73.08 | 7,800,437 |
| 2026-03-10 | ₹63.50 | ₹64.34 | ₹62.31 | ₹63.84 | 502,065 |
| 2026-03-09 | ₹63.90 | ₹63.90 | ₹61.57 | ₹62.60 | 546,805 |
| 2026-03-06 | ₹66.43 | ₹67.40 | ₹64.00 | ₹64.76 | 574,943 |
| 2026-03-05 | ₹68.90 | ₹68.96 | ₹65.25 | ₹66.43 | 948,450 |
| 2026-03-04 | ₹70.20 | ₹70.21 | ₹65.32 | ₹67.92 | 1,775,012 |
| 2026-03-02 | ₹68.75 | ₹74.50 | ₹68.75 | ₹71.28 | 2,209,075 |
| 2026-02-27 | ₹69.53 | ₹73.50 | ₹68.65 | ₹72.84 | 2,752,521 |
| 2026-02-26 | ₹67.90 | ₹71.00 | ₹66.11 | ₹69.78 | 1,775,179 |
| 2026-02-25 | ₹69.00 | ₹71.34 | ₹67.01 | ₹68.35 | 11,958,967 |
| 2026-02-24 | ₹61.63 | ₹70.85 | ₹60.10 | ₹66.44 | 42,193,033 |
| 2026-02-23 | ₹60.00 | ₹62.30 | ₹58.88 | ₹61.83 | 545,173 |
| 2026-02-20 | ₹59.00 | ₹60.00 | ₹59.00 | ₹59.77 | 242,724 |
| 2026-02-19 | ₹60.99 | ₹61.12 | ₹59.00 | ₹59.70 | 355,407 |
| 2026-02-18 | ₹60.96 | ₹61.30 | ₹60.26 | ₹61.10 | 191,099 |
| 2026-02-17 | ₹60.00 | ₹61.60 | ₹59.24 | ₹60.63 | 324,741 |
| 2026-02-16 | ₹59.95 | ₹59.96 | ₹58.57 | ₹59.18 | 286,362 |
| 2026-02-13 | ₹59.30 | ₹60.60 | ₹58.12 | ₹59.71 | 441,241 |
| 2026-02-12 | ₹60.78 | ₹60.97 | ₹59.70 | ₹60.23 | 290,036 |
| 2026-02-11 | ₹62.50 | ₹62.76 | ₹60.16 | ₹60.78 | 425,881 |
| 2026-02-10 | ₹62.32 | ₹64.00 | ₹61.61 | ₹62.95 | 347,004 |
| 2026-02-09 | ₹60.59 | ₹63.74 | ₹60.41 | ₹61.58 | 435,827 |
| 2026-02-06 | ₹60.21 | ₹60.95 | ₹59.27 | ₹60.23 | 160,886 |
| 2026-02-05 | ₹62.01 | ₹62.50 | ₹59.12 | ₹60.01 | 483,159 |
| 2026-02-04 | ₹59.52 | ₹62.96 | ₹59.52 | ₹62.23 | 478,736 |
| 2026-02-03 | ₹60.98 | ₹61.30 | ₹59.55 | ₹60.04 | 213,725 |
| 2026-02-02 | ₹59.36 | ₹60.30 | ₹57.27 | ₹58.68 | 493,007 |
| 2026-02-01 | ₹61.59 | ₹61.92 | ₹58.51 | ₹59.36 | 244,234 |
| 2026-01-30 | ₹60.00 | ₹61.25 | ₹58.16 | ₹60.38 | 521,675 |
| 2026-01-29 | ₹61.80 | ₹63.00 | ₹58.95 | ₹59.30 | 344,519 |
| 2026-01-28 | ₹60.99 | ₹62.50 | ₹60.65 | ₹61.38 | 271,378 |
| 2026-01-27 | ₹63.09 | ₹63.99 | ₹60.50 | ₹60.86 | 284,327 |
| 2026-01-23 | ₹66.00 | ₹66.48 | ₹62.73 | ₹63.10 | 213,046 |
| 2026-01-22 | ₹67.26 | ₹67.26 | ₹65.25 | ₹66.52 | 386,935 |
| 2026-01-21 | ₹64.90 | ₹67.54 | ₹62.68 | ₹66.01 | 533,547 |
| 2026-01-20 | ₹67.00 | ₹67.00 | ₹64.50 | ₹65.00 | 275,067 |
| 2026-01-19 | ₹66.96 | ₹68.38 | ₹66.51 | ₹66.62 | 216,301 |
| 2026-01-16 | ₹69.37 | ₹70.34 | ₹67.25 | ₹67.96 | 243,136 |
| 2026-01-14 | ₹67.83 | ₹71.30 | ₹67.01 | ₹68.82 | 511,962 |
| 2026-01-13 | ₹67.10 | ₹71.70 | ₹66.91 | ₹67.83 | 664,925 |
| 2026-01-12 | ₹68.00 | ₹68.15 | ₹66.00 | ₹66.36 | 321,436 |
| 2026-01-09 | ₹69.50 | ₹70.64 | ₹67.00 | ₹67.71 | 452,159 |
| 2026-01-08 | ₹72.72 | ₹73.25 | ₹70.01 | ₹70.28 | 187,167 |
| 2026-01-07 | ₹72.50 | ₹73.44 | ₹71.90 | ₹72.77 | 241,668 |
| 2026-01-06 | ₹72.57 | ₹74.50 | ₹72.01 | ₹72.76 | 382,091 |
| 2026-01-05 | ₹70.49 | ₹74.50 | ₹70.49 | ₹73.02 | 702,170 |
| 2026-01-02 | ₹69.57 | ₹70.60 | ₹69.10 | ₹70.41 | 240,298 |
| 2026-01-01 | ₹70.85 | ₹70.85 | ₹69.10 | ₹69.57 | 672,087 |
Regaal Resources Share Price Performance Analysis (Aug 2025 - May 2026)
REGAAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+39.64%
₹69.57 → ₹97.15
Year to Date
Price Volatility
13.85%
Low Volatility
Year to Date
Average Daily Volume
1,878,916
Year to Date Average
NSE Exchange
Regaal Resources Share Price History – Frequently Asked Questions
Common questions about REGAAL historical data and records. Compare with REGAAL fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Regaal Resources (REGAAL)?
The all-time high share price of Regaal Resources was ₹145.7 recorded on August 20, 2025 on the NSE exchange.
What is the all-time low share price of Regaal Resources (REGAAL)?
The all-time low share price of Regaal Resources was ₹57.27 recorded on February 02, 2026 on the NSE exchange.
How can I download REGAAL historical share price data?
You can download Regaal Resources historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for REGAAL shares?
The highest trading volume day for Regaal Resources was 46,908,688 shares traded on August 20, 2025 on the NSE exchange, with share price at ₹131.58.