Price Data Selection & Download
Regal Entertainment Consultants Share Price All Time Records & Statistics (Nov 2025 - Jul 2026)
154 daily OHLCV records on BSE from Nov. 2025 to July 2026. For live price, key ratios and fundamentals, see Regal Entertainment Consultant share price today.
Share Price All Time High
₹63.81
January 05, 2026
BSE Exchange
Share Price All Time Low
₹8.77
November 12, 2025
BSE Exchange
Highest Volume Trading Day
161,475
April 28, 2026 • ₹15.19
BSE Exchange
Share Price History Data (Nov 2025 - Jul 2026)
REGAL daily open, high, low, close and volume (OHLCV) on BSE — 119 records.
Total Records
119
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹18.64 | ₹18.64 | ₹15.47 | ₹15.71 | 12,238 |
| 2026-07-02 | ₹15.90 | ₹17.00 | ₹15.90 | ₹16.95 | 7,089 |
| 2026-07-01 | ₹15.27 | ₹16.00 | ₹15.26 | ₹15.46 | 526 |
| 2026-06-29 | ₹17.50 | ₹17.50 | ₹16.90 | ₹16.90 | 502 |
| 2026-06-25 | ₹16.01 | ₹16.90 | ₹16.01 | ₹16.75 | 779 |
| 2026-06-24 | ₹16.50 | ₹16.50 | ₹16.01 | ₹16.01 | 425 |
| 2026-06-23 | ₹15.85 | ₹15.85 | ₹15.85 | ₹15.85 | 83 |
| 2026-06-22 | ₹17.00 | ₹17.00 | ₹15.60 | ₹15.60 | 102 |
| 2026-06-18 | ₹16.81 | ₹17.00 | ₹15.35 | ₹17.00 | 137 |
| 2026-06-17 | ₹16.89 | ₹16.89 | ₹16.89 | ₹16.89 | 204 |
| 2026-06-16 | ₹17.32 | ₹17.32 | ₹17.10 | ₹17.10 | 500 |
| 2026-06-15 | ₹16.80 | ₹17.69 | ₹15.78 | ₹16.32 | 1,759 |
| 2026-06-12 | ₹17.49 | ₹17.49 | ₹16.90 | ₹17.39 | 5,143 |
| 2026-06-11 | ₹16.15 | ₹17.63 | ₹16.15 | ₹16.90 | 3,895 |
| 2026-06-10 | ₹18.00 | ₹18.00 | ₹17.94 | ₹17.94 | 22 |
| 2026-06-09 | ₹17.90 | ₹17.90 | ₹16.50 | ₹17.60 | 1,307 |
| 2026-06-08 | ₹16.45 | ₹16.50 | ₹15.00 | ₹16.50 | 3,706 |
| 2026-06-05 | ₹14.47 | ₹15.01 | ₹14.47 | ₹15.01 | 302 |
| 2026-06-04 | ₹16.10 | ₹16.10 | ₹15.32 | ₹16.00 | 887 |
| 2026-06-03 | ₹16.10 | ₹16.10 | ₹15.53 | ₹16.09 | 1,082 |
| 2026-06-02 | ₹16.19 | ₹16.27 | ₹16.19 | ₹16.27 | 1,305 |
| 2026-06-01 | ₹16.30 | ₹16.80 | ₹15.32 | ₹16.35 | 1,231 |
| 2026-05-27 | ₹16.15 | ₹16.50 | ₹16.00 | ₹16.00 | 167 |
| 2026-05-26 | ₹16.35 | ₹17.14 | ₹16.10 | ₹16.15 | 2,044 |
| 2026-05-25 | ₹16.40 | ₹16.90 | ₹16.30 | ₹16.46 | 5,791 |
| 2026-05-22 | ₹16.34 | ₹17.14 | ₹16.00 | ₹17.14 | 3,708 |
| 2026-05-21 | ₹15.94 | ₹17.45 | ₹15.94 | ₹16.34 | 591 |
| 2026-05-20 | ₹18.50 | ₹18.50 | ₹16.75 | ₹16.76 | 37,040 |
| 2026-05-19 | ₹18.43 | ₹19.33 | ₹17.51 | ₹17.63 | 8,073 |
| 2026-05-18 | ₹18.64 | ₹19.35 | ₹18.43 | ₹18.43 | 3,431 |
| 2026-05-15 | ₹17.67 | ₹18.49 | ₹17.00 | ₹18.46 | 45 |
| 2026-05-14 | ₹16.80 | ₹18.29 | ₹16.80 | ₹17.75 | 8,313 |
| 2026-05-13 | ₹19.40 | ₹19.44 | ₹17.60 | ₹17.60 | 29,035 |
| 2026-05-12 | ₹18.52 | ₹18.52 | ₹18.52 | ₹18.52 | 5,404 |
| 2026-05-11 | ₹17.64 | ₹17.64 | ₹17.60 | ₹17.64 | 17,967 |
| 2026-05-08 | ₹16.85 | ₹16.85 | ₹16.30 | ₹16.80 | 17,944 |
| 2026-05-07 | ₹16.79 | ₹16.82 | ₹16.02 | ₹16.05 | 46,924 |
| 2026-05-06 | ₹15.80 | ₹17.25 | ₹15.80 | ₹16.02 | 8,343 |
| 2026-05-05 | ₹15.40 | ₹16.80 | ₹15.39 | ₹16.58 | 15,556 |
| 2026-05-04 | ₹17.11 | ₹17.50 | ₹15.95 | ₹16.19 | 24,107 |
| 2026-04-30 | ₹16.73 | ₹16.73 | ₹16.11 | ₹16.73 | 25,165 |
| 2026-04-29 | ₹15.19 | ₹15.94 | ₹15.01 | ₹15.94 | 47,614 |
| 2026-04-28 | ₹14.97 | ₹16.39 | ₹14.97 | ₹15.19 | 161,475 |
| 2026-04-27 | ₹15.75 | ₹15.75 | ₹15.75 | ₹15.75 | 34,581 |
| 2026-04-24 | ₹16.57 | ₹16.57 | ₹16.57 | ₹16.57 | 6,415 |
| 2026-04-23 | ₹17.50 | ₹18.20 | ₹17.44 | ₹17.44 | 4,613 |
| 2026-04-22 | ₹19.00 | ₹19.00 | ₹18.05 | ₹18.35 | 1,686 |
| 2026-04-21 | ₹19.86 | ₹20.85 | ₹18.87 | ₹19.00 | 11,785 |
| 2026-04-20 | ₹21.94 | ₹21.94 | ₹19.86 | ₹19.86 | 16,915 |
| 2026-04-17 | ₹21.70 | ₹21.70 | ₹19.72 | ₹20.90 | 14,194 |
| 2026-04-16 | ₹20.82 | ₹20.82 | ₹19.84 | ₹20.75 | 722 |
| 2026-04-15 | ₹18.95 | ₹19.89 | ₹18.95 | ₹19.84 | 6,015 |
| 2026-04-13 | ₹20.88 | ₹20.88 | ₹18.90 | ₹18.95 | 939 |
| 2026-04-10 | ₹20.00 | ₹20.87 | ₹18.89 | ₹19.89 | 18,754 |
| 2026-04-09 | ₹19.00 | ₹19.88 | ₹19.00 | ₹19.88 | 4,620 |
| 2026-04-08 | ₹18.58 | ₹18.94 | ₹17.14 | ₹18.94 | 3,614 |
| 2026-04-07 | ₹18.23 | ₹19.00 | ₹17.67 | ₹18.04 | 3,520 |
| 2026-04-06 | ₹19.27 | ₹19.27 | ₹18.60 | ₹18.60 | 1,452 |
| 2026-04-02 | ₹19.57 | ₹19.57 | ₹19.57 | ₹19.57 | 123 |
| 2026-04-01 | ₹21.78 | ₹22.49 | ₹20.60 | ₹20.60 | 4,185 |
| 2026-03-30 | ₹22.75 | ₹22.75 | ₹21.68 | ₹21.68 | 378 |
| 2026-03-27 | ₹23.15 | ₹23.15 | ₹22.09 | ₹22.82 | 3,488 |
| 2026-03-25 | ₹20.11 | ₹22.21 | ₹20.11 | ₹22.15 | 15,007 |
| 2026-03-24 | ₹21.15 | ₹21.15 | ₹20.15 | ₹21.15 | 23,753 |
| 2026-03-23 | ₹33.09 | ₹33.09 | ₹33.09 | ₹33.09 | 5,301 |
| 2026-03-20 | ₹31.52 | ₹31.52 | ₹30.26 | ₹31.52 | 7,077 |
| 2026-03-19 | ₹27.38 | ₹30.26 | ₹27.38 | ₹30.02 | 7,615 |
| 2026-03-18 | ₹28.82 | ₹28.82 | ₹28.82 | ₹28.82 | 1,076 |
| 2026-03-17 | ₹28.24 | ₹30.65 | ₹28.24 | ₹30.33 | 521 |
| 2026-03-16 | ₹31.85 | ₹31.85 | ₹29.72 | ₹29.72 | 324 |
| 2026-03-13 | ₹32.20 | ₹32.22 | ₹29.26 | ₹31.28 | 2,651 |
| 2026-03-12 | ₹30.60 | ₹30.69 | ₹27.80 | ₹30.69 | 5,217 |
| 2026-03-11 | ₹29.19 | ₹29.23 | ₹29.19 | ₹29.23 | 6,471 |
| 2026-03-10 | ₹27.84 | ₹27.84 | ₹27.80 | ₹27.84 | 5,648 |
| 2026-03-09 | ₹26.00 | ₹26.52 | ₹26.00 | ₹26.52 | 2,969 |
| 2026-03-06 | ₹24.06 | ₹25.26 | ₹24.06 | ₹25.26 | 1,756 |
| 2026-03-05 | ₹25.83 | ₹25.83 | ₹24.06 | ₹24.06 | 8,216 |
| 2026-03-04 | ₹25.32 | ₹25.32 | ₹25.32 | ₹25.32 | 448 |
| 2026-03-02 | ₹26.65 | ₹27.76 | ₹26.65 | ₹26.65 | 5,300 |
| 2026-02-27 | ₹28.05 | ₹28.05 | ₹28.05 | ₹28.05 | 325 |
| 2026-02-26 | ₹29.52 | ₹29.52 | ₹29.52 | ₹29.52 | 10 |
| 2026-02-25 | ₹33.99 | ₹33.99 | ₹31.07 | ₹31.07 | 2,216 |
| 2026-02-24 | ₹29.75 | ₹32.87 | ₹29.75 | ₹32.70 | 15,536 |
| 2026-02-23 | ₹31.31 | ₹31.31 | ₹31.31 | ₹31.31 | 84 |
| 2026-02-20 | ₹32.95 | ₹32.95 | ₹32.95 | ₹32.95 | 138 |
| 2026-02-19 | ₹34.68 | ₹34.68 | ₹34.68 | ₹34.68 | 717 |
| 2026-02-18 | ₹39.38 | ₹39.38 | ₹36.50 | ₹36.50 | 3,194 |
| 2026-02-17 | ₹35.80 | ₹39.49 | ₹35.78 | ₹38.42 | 5,758 |
| 2026-02-16 | ₹39.07 | ₹39.07 | ₹35.35 | ₹37.66 | 18,483 |
| 2026-02-13 | ₹37.21 | ₹37.21 | ₹37.21 | ₹37.21 | 721 |
| 2026-02-12 | ₹37.96 | ₹37.96 | ₹37.96 | ₹37.96 | 545 |
| 2026-02-11 | ₹38.73 | ₹38.73 | ₹38.73 | ₹38.73 | 1,511 |
| 2026-02-10 | ₹39.52 | ₹39.52 | ₹39.52 | ₹39.52 | 1,042 |
| 2026-02-09 | ₹40.32 | ₹40.32 | ₹40.32 | ₹40.32 | 111 |
| 2026-02-06 | ₹41.14 | ₹41.14 | ₹41.14 | ₹41.14 | 50 |
| 2026-02-05 | ₹41.97 | ₹41.97 | ₹41.97 | ₹41.97 | 311 |
| 2026-02-04 | ₹42.82 | ₹42.82 | ₹42.82 | ₹42.82 | 281 |
| 2026-02-03 | ₹43.69 | ₹43.69 | ₹43.69 | ₹43.69 | 18 |
| 2026-02-02 | ₹44.58 | ₹44.58 | ₹44.58 | ₹44.58 | 1,330 |
| 2026-02-01 | ₹45.48 | ₹45.48 | ₹45.48 | ₹45.48 | 5 |
| 2026-01-30 | ₹46.40 | ₹46.40 | ₹46.40 | ₹46.40 | 185 |
| 2026-01-29 | ₹47.34 | ₹47.34 | ₹47.34 | ₹47.34 | 1,150 |
| 2026-01-28 | ₹48.30 | ₹48.30 | ₹48.30 | ₹48.30 | 106 |
| 2026-01-27 | ₹49.28 | ₹49.28 | ₹49.28 | ₹49.28 | 202 |
| 2026-01-23 | ₹50.28 | ₹50.28 | ₹50.28 | ₹50.28 | 603 |
| 2026-01-22 | ₹51.30 | ₹51.30 | ₹51.30 | ₹51.30 | 505 |
| 2026-01-20 | ₹52.18 | ₹52.33 | ₹52.18 | ₹52.33 | 326 |
| 2026-01-19 | ₹53.24 | ₹53.24 | ₹53.24 | ₹53.24 | 23 |
| 2026-01-16 | ₹54.32 | ₹54.32 | ₹54.32 | ₹54.32 | 3,618 |
| 2026-01-14 | ₹55.42 | ₹55.42 | ₹55.42 | ₹55.42 | 218 |
| 2026-01-13 | ₹56.55 | ₹56.55 | ₹56.55 | ₹56.55 | 1,055 |
| 2026-01-12 | ₹57.70 | ₹57.70 | ₹57.70 | ₹57.70 | 181 |
| 2026-01-09 | ₹58.87 | ₹58.87 | ₹58.87 | ₹58.87 | 11 |
| 2026-01-08 | ₹60.07 | ₹60.07 | ₹60.07 | ₹60.07 | 130 |
| 2026-01-07 | ₹61.29 | ₹61.29 | ₹61.29 | ₹61.29 | 92 |
| 2026-01-06 | ₹62.55 | ₹62.55 | ₹62.54 | ₹62.54 | 4,303 |
| 2026-01-05 | ₹63.81 | ₹63.81 | ₹63.81 | ₹63.81 | 2,562 |
| 2026-01-02 | ₹60.78 | ₹60.78 | ₹60.78 | ₹60.78 | 1,495 |
| 2026-01-01 | ₹57.89 | ₹57.89 | ₹57.89 | ₹57.89 | 875 |
Regal Entertainment Consultants Share Price Performance Analysis (Nov 2025 - Jul 2026)
REGAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-72.86%
₹57.89 → ₹15.71
Year to Date
Price Volatility
49.91%
High Volatility
Year to Date
Average Daily Volume
6,885
Year to Date Average
BSE Exchange
Regal Entertainment Consultants Share Price History – Frequently Asked Questions
Common questions about REGAL historical data and records.
What is the all-time high share price of Regal Entertainment Consultants (REGAL)?
The all-time high share price of Regal Entertainment Consultants was ₹63.81 recorded on January 05, 2026 on the BSE exchange.
What is the all-time low share price of Regal Entertainment Consultants (REGAL)?
The all-time low share price of Regal Entertainment Consultants was ₹8.77 recorded on November 12, 2025 on the BSE exchange.
How can I download REGAL historical share price data?
You can download Regal Entertainment Consultants 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 REGAL shares?
The highest trading volume day for Regal Entertainment Consultants was 161,475 shares traded on April 28, 2026 on the BSE exchange, with share price at ₹15.19.