Price Data Selection & Download
Regency Fincorp Share Price All Time Records & Statistics (Dec 2016 - Sep 2026)
2380 daily OHLCV records on BSE from Dec. 2016 to Sept. 2026. Analyse REGENCY promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹48.80
September 01, 2026
BSE Exchange
Share Price All Time Low
₹3.00
July 30, 2020
BSE Exchange
Highest Volume Trading Day
2,987,150
September 24, 2024 • ₹20.80
BSE Exchange
Share Price History Data (Dec 2016 - Sep 2026)
REGENCY daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹44.95 | ₹45.50 | ₹44.00 | ₹44.93 | 41,125 |
| 2026-09-17 | ₹45.90 | ₹45.99 | ₹44.62 | ₹45.69 | 23,262 |
| 2026-09-16 | ₹46.00 | ₹46.70 | ₹45.01 | ₹45.56 | 41,466 |
| 2026-09-15 | ₹47.00 | ₹47.00 | ₹44.00 | ₹46.03 | 61,700 |
| 2026-09-11 | ₹45.99 | ₹46.45 | ₹45.00 | ₹46.31 | 46,147 |
| 2026-09-10 | ₹46.01 | ₹46.98 | ₹45.26 | ₹46.34 | 54,538 |
| 2026-09-09 | ₹46.90 | ₹47.90 | ₹45.16 | ₹46.34 | 96,801 |
| 2026-09-08 | ₹46.70 | ₹47.00 | ₹45.80 | ₹46.66 | 194,559 |
| 2026-09-07 | ₹46.62 | ₹47.77 | ₹45.80 | ₹46.70 | 135,229 |
| 2026-09-04 | ₹47.97 | ₹48.23 | ₹46.00 | ₹46.69 | 105,908 |
| 2026-09-03 | ₹47.50 | ₹48.00 | ₹46.01 | ₹47.03 | 71,073 |
| 2026-09-02 | ₹45.50 | ₹48.32 | ₹45.50 | ₹47.60 | 54,033 |
| 2026-09-01 | ₹47.05 | ₹48.80 | ₹47.05 | ₹47.36 | 31,617 |
| 2026-08-31 | ₹47.80 | ₹48.50 | ₹47.12 | ₹48.01 | 34,536 |
| 2026-08-28 | ₹47.03 | ₹47.97 | ₹47.00 | ₹47.32 | 34,621 |
| 2026-08-27 | ₹48.78 | ₹48.78 | ₹45.75 | ₹47.40 | 36,387 |
| 2026-08-26 | ₹46.80 | ₹47.79 | ₹45.51 | ₹46.98 | 28,412 |
| 2026-08-25 | ₹45.77 | ₹47.20 | ₹45.77 | ₹46.60 | 47,144 |
| 2026-08-24 | ₹45.77 | ₹46.49 | ₹44.50 | ₹46.02 | 34,026 |
| 2026-08-21 | ₹46.50 | ₹46.50 | ₹44.90 | ₹46.00 | 36,651 |
| 2026-08-20 | ₹46.20 | ₹47.00 | ₹45.80 | ₹45.94 | 75,843 |
| 2026-08-19 | ₹46.19 | ₹46.19 | ₹45.01 | ₹45.69 | 26,469 |
| 2026-08-18 | ₹45.99 | ₹46.40 | ₹45.00 | ₹45.61 | 51,756 |
| 2026-08-17 | ₹44.79 | ₹47.02 | ₹44.00 | ₹46.00 | 72,373 |
| 2026-08-14 | ₹45.65 | ₹45.65 | ₹43.80 | ₹44.79 | 33,559 |
| 2026-08-13 | ₹43.82 | ₹45.95 | ₹43.15 | ₹44.55 | 75,073 |
| 2026-08-12 | ₹45.87 | ₹45.87 | ₹43.08 | ₹44.12 | 208,341 |
| 2026-08-11 | ₹46.50 | ₹46.50 | ₹44.05 | ₹45.34 | 67,827 |
| 2026-08-10 | ₹44.20 | ₹45.99 | ₹44.20 | ₹45.64 | 92,088 |
| 2026-08-07 | ₹44.05 | ₹46.50 | ₹44.02 | ₹45.04 | 106,603 |
| 2026-08-06 | ₹45.39 | ₹45.90 | ₹43.53 | ₹45.39 | 128,161 |
| 2026-08-05 | ₹45.83 | ₹45.84 | ₹43.35 | ₹44.34 | 212,983 |
| 2026-08-04 | ₹43.99 | ₹44.65 | ₹43.00 | ₹43.99 | 112,009 |
| 2026-08-03 | ₹41.88 | ₹43.69 | ₹41.51 | ₹42.53 | 165,441 |
| 2026-07-31 | ₹42.03 | ₹42.49 | ₹40.50 | ₹41.84 | 100,527 |
| 2026-07-30 | ₹43.40 | ₹43.40 | ₹41.11 | ₹42.03 | 281,370 |
| 2026-07-29 | ₹42.06 | ₹44.00 | ₹41.50 | ₹43.07 | 98,863 |
| 2026-07-28 | ₹41.90 | ₹44.05 | ₹41.50 | ₹42.12 | 219,338 |
| 2026-07-27 | ₹43.00 | ₹44.05 | ₹40.75 | ₹41.98 | 1,403,448 |
| 2026-07-24 | ₹43.24 | ₹43.98 | ₹42.00 | ₹42.69 | 40,659 |
| 2026-07-23 | ₹44.85 | ₹44.85 | ₹42.53 | ₹43.45 | 111,614 |
| 2026-07-22 | ₹46.05 | ₹47.49 | ₹44.69 | ₹44.76 | 205,852 |
| 2026-07-21 | ₹47.95 | ₹48.00 | ₹45.00 | ₹47.04 | 173,228 |
| 2026-07-20 | ₹47.75 | ₹47.75 | ₹43.53 | ₹46.36 | 199,600 |
| 2026-07-17 | ₹43.15 | ₹45.91 | ₹43.15 | ₹45.81 | 203,945 |
| 2026-07-16 | ₹43.73 | ₹43.73 | ₹43.60 | ₹43.73 | 269,259 |
| 2026-07-15 | ₹40.50 | ₹41.65 | ₹38.71 | ₹41.65 | 178,335 |
| 2026-07-14 | ₹38.82 | ₹40.70 | ₹38.20 | ₹39.67 | 515,448 |
| 2026-07-13 | ₹39.00 | ₹40.10 | ₹38.80 | ₹38.82 | 71,724 |
| 2026-07-10 | ₹38.49 | ₹39.85 | ₹38.25 | ₹38.69 | 31,899 |
| 2026-07-09 | ₹38.38 | ₹39.70 | ₹38.00 | ₹38.49 | 35,309 |
| 2026-07-08 | ₹40.00 | ₹40.00 | ₹38.65 | ₹38.75 | 19,282 |
| 2026-07-07 | ₹38.53 | ₹40.99 | ₹38.53 | ₹40.00 | 106,547 |
| 2026-07-06 | ₹38.98 | ₹40.25 | ₹38.95 | ₹39.95 | 127,002 |
| 2026-07-03 | ₹40.93 | ₹40.93 | ₹39.10 | ₹39.98 | 36,105 |
| 2026-07-02 | ₹40.30 | ₹40.89 | ₹39.05 | ₹39.94 | 113,224 |
| 2026-07-01 | ₹40.00 | ₹40.50 | ₹38.80 | ₹39.71 | 239,154 |
| 2026-06-30 | ₹39.17 | ₹40.00 | ₹39.00 | ₹39.86 | 52,091 |
| 2026-06-29 | ₹38.89 | ₹40.90 | ₹38.00 | ₹39.17 | 52,032 |
| 2026-06-25 | ₹40.99 | ₹40.99 | ₹37.21 | ₹38.96 | 175,729 |
| 2026-06-24 | ₹38.68 | ₹40.66 | ₹38.68 | ₹39.44 | 204,721 |
| 2026-06-23 | ₹37.45 | ₹40.15 | ₹37.05 | ₹39.90 | 269,802 |
| 2026-06-22 | ₹37.14 | ₹38.10 | ₹35.16 | ₹37.45 | 109,426 |
| 2026-06-19 | ₹37.19 | ₹38.20 | ₹37.00 | ₹37.87 | 75,569 |
| 2026-06-18 | ₹36.13 | ₹38.70 | ₹36.13 | ₹37.28 | 148,478 |
| 2026-06-17 | ₹34.33 | ₹36.75 | ₹33.45 | ₹36.55 | 192,044 |
| 2026-06-16 | ₹35.48 | ₹36.75 | ₹34.60 | ₹35.01 | 48,917 |
| 2026-06-15 | ₹34.51 | ₹36.75 | ₹33.90 | ₹35.07 | 151,113 |
| 2026-06-12 | ₹35.89 | ₹37.00 | ₹34.80 | ₹35.34 | 232,152 |
| 2026-06-11 | ₹36.51 | ₹36.51 | ₹34.99 | ₹36.07 | 93,059 |
| 2026-06-10 | ₹33.63 | ₹37.48 | ₹32.94 | ₹36.31 | 1,156,013 |
| 2026-06-09 | ₹33.22 | ₹33.84 | ₹32.68 | ₹33.70 | 107,529 |
| 2026-06-08 | ₹32.42 | ₹34.30 | ₹31.63 | ₹33.91 | 116,218 |
| 2026-06-05 | ₹32.90 | ₹33.94 | ₹32.49 | ₹32.69 | 16,987 |
| 2026-06-04 | ₹33.50 | ₹34.40 | ₹32.81 | ₹33.05 | 56,436 |
| 2026-06-03 | ₹34.80 | ₹34.80 | ₹33.00 | ₹33.24 | 16,755 |
| 2026-06-02 | ₹32.79 | ₹34.95 | ₹30.70 | ₹34.24 | 101,709 |
| 2026-06-01 | ₹34.85 | ₹34.85 | ₹31.00 | ₹32.50 | 45,664 |
| 2026-05-29 | ₹32.73 | ₹33.50 | ₹32.22 | ₹33.43 | 131,012 |
| 2026-05-27 | ₹33.98 | ₹34.87 | ₹32.82 | ₹33.58 | 285,557 |
| 2026-05-26 | ₹34.50 | ₹34.50 | ₹32.68 | ₹33.02 | 66,691 |
| 2026-05-25 | ₹32.15 | ₹36.50 | ₹32.15 | ₹33.18 | 120,665 |
| 2026-05-22 | ₹32.20 | ₹34.84 | ₹32.20 | ₹32.81 | 116,270 |
| 2026-05-21 | ₹32.00 | ₹34.08 | ₹31.98 | ₹32.16 | 81,752 |
| 2026-05-20 | ₹32.63 | ₹32.63 | ₹32.01 | ₹32.03 | 60,971 |
| 2026-05-19 | ₹34.99 | ₹34.99 | ₹32.54 | ₹33.06 | 71,853 |
| 2026-05-18 | ₹35.10 | ₹35.10 | ₹33.55 | ₹34.05 | 92,309 |
| 2026-05-15 | ₹34.50 | ₹35.20 | ₹34.10 | ₹34.27 | 68,640 |
| 2026-05-14 | ₹35.49 | ₹35.49 | ₹34.00 | ₹34.47 | 15,153 |
| 2026-05-13 | ₹36.82 | ₹36.82 | ₹33.45 | ₹34.52 | 98,814 |
| 2026-05-12 | ₹37.49 | ₹37.49 | ₹34.24 | ₹34.80 | 41,729 |
| 2026-05-11 | ₹37.69 | ₹37.69 | ₹35.07 | ₹36.33 | 68,721 |
| 2026-05-08 | ₹39.88 | ₹39.88 | ₹35.30 | ₹36.40 | 173,121 |
| 2026-05-07 | ₹34.12 | ₹36.10 | ₹34.05 | ₹35.86 | 286,276 |
| 2026-05-06 | ₹36.74 | ₹36.75 | ₹34.00 | ₹34.81 | 155,482 |
| 2026-05-05 | ₹34.39 | ₹36.98 | ₹32.00 | ₹34.40 | 290,253 |
| 2026-05-04 | ₹33.57 | ₹35.02 | ₹33.10 | ₹34.39 | 342,874 |
| 2026-04-30 | ₹33.74 | ₹33.90 | ₹31.00 | ₹33.57 | 151,392 |
| 2026-04-29 | ₹31.50 | ₹32.90 | ₹31.02 | ₹31.79 | 139,878 |
| 2026-04-28 | ₹28.98 | ₹31.30 | ₹28.00 | ₹30.81 | 422,817 |
| 2026-04-27 | ₹27.27 | ₹28.50 | ₹27.27 | ₹28.13 | 29,047 |
| 2026-04-24 | ₹27.56 | ₹27.56 | ₹27.25 | ₹27.27 | 13,923 |
| 2026-04-23 | ₹29.90 | ₹29.90 | ₹27.00 | ₹27.43 | 189,939 |
| 2026-04-22 | ₹28.30 | ₹29.65 | ₹27.27 | ₹28.23 | 73,272 |
| 2026-04-21 | ₹26.43 | ₹27.99 | ₹26.43 | ₹27.26 | 110,112 |
| 2026-04-20 | ₹26.80 | ₹27.95 | ₹26.23 | ₹27.36 | 141,273 |
| 2026-04-17 | ₹26.17 | ₹27.80 | ₹26.17 | ₹26.80 | 73,520 |
| 2026-04-16 | ₹27.24 | ₹27.24 | ₹26.56 | ₹26.93 | 15,541 |
| 2026-04-15 | ₹27.21 | ₹29.00 | ₹27.10 | ₹27.27 | 30,708 |
| 2026-04-13 | ₹27.34 | ₹28.78 | ₹27.00 | ₹27.96 | 15,466 |
| 2026-04-10 | ₹27.78 | ₹28.00 | ₹27.20 | ₹27.90 | 39,170 |
| 2026-04-09 | ₹29.78 | ₹29.78 | ₹26.67 | ₹27.65 | 41,180 |
| 2026-04-08 | ₹24.66 | ₹28.99 | ₹24.66 | ₹27.97 | 54,958 |
| 2026-04-07 | ₹23.50 | ₹24.99 | ₹23.50 | ₹24.55 | 23,247 |
| 2026-04-06 | ₹23.46 | ₹25.69 | ₹23.30 | ₹23.65 | 73,230 |
| 2026-04-02 | ₹24.98 | ₹24.98 | ₹22.71 | ₹24.29 | 79,736 |
| 2026-04-01 | ₹24.98 | ₹26.35 | ₹24.25 | ₹24.59 | 40,149 |
| 2026-03-30 | ₹23.70 | ₹25.89 | ₹23.70 | ₹24.18 | 59,322 |
| 2026-03-27 | ₹27.59 | ₹27.59 | ₹24.26 | ₹25.29 | 55,278 |
| 2026-03-25 | ₹26.24 | ₹27.97 | ₹25.99 | ₹26.43 | 33,655 |
| 2026-03-24 | ₹25.48 | ₹26.40 | ₹24.60 | ₹25.84 | 95,015 |
| 2026-03-23 | ₹25.45 | ₹26.89 | ₹23.70 | ₹24.09 | 745,010 |
| 2026-03-20 | ₹24.52 | ₹26.79 | ₹24.52 | ₹25.57 | 46,251 |
| 2026-03-19 | ₹27.76 | ₹28.00 | ₹25.00 | ₹26.45 | 41,939 |
| 2026-03-18 | ₹27.00 | ₹28.05 | ₹26.40 | ₹27.09 | 108,706 |
| 2026-03-17 | ₹26.71 | ₹29.29 | ₹26.71 | ₹27.92 | 13,464 |
| 2026-03-16 | ₹27.80 | ₹29.80 | ₹26.40 | ₹27.80 | 22,241 |
| 2026-03-13 | ₹27.10 | ₹29.50 | ₹27.10 | ₹27.75 | 751,429 |
| 2026-03-12 | ₹28.89 | ₹28.89 | ₹27.02 | ₹27.94 | 3,830 |
| 2026-03-11 | ₹27.88 | ₹28.89 | ₹26.31 | ₹27.71 | 14,305 |
| 2026-03-10 | ₹29.00 | ₹29.45 | ₹26.70 | ₹27.69 | 763,434 |
| 2026-03-09 | ₹26.11 | ₹28.14 | ₹26.11 | ₹28.11 | 53,659 |
| 2026-03-06 | ₹29.49 | ₹29.49 | ₹27.05 | ₹27.79 | 28,664 |
| 2026-03-05 | ₹27.74 | ₹29.23 | ₹27.61 | ₹28.49 | 31,103 |
| 2026-03-04 | ₹28.42 | ₹28.90 | ₹27.20 | ₹27.90 | 12,188 |
| 2026-03-02 | ₹27.05 | ₹29.75 | ₹27.05 | ₹28.28 | 28,177 |
| 2026-02-27 | ₹30.00 | ₹30.50 | ₹27.30 | ₹28.89 | 79,081 |
| 2026-02-26 | ₹30.30 | ₹30.75 | ₹28.15 | ₹29.41 | 35,766 |
| 2026-02-25 | ₹32.00 | ₹33.36 | ₹29.85 | ₹30.30 | 46,184 |
| 2026-02-24 | ₹31.20 | ₹32.48 | ₹30.51 | ₹31.52 | 21,577 |
| 2026-02-23 | ₹34.39 | ₹34.39 | ₹31.93 | ₹32.55 | 7,762 |
| 2026-02-20 | ₹34.40 | ₹34.98 | ₹32.10 | ₹32.71 | 80,542 |
| 2026-02-19 | ₹33.85 | ₹33.85 | ₹30.21 | ₹31.94 | 19,564 |
| 2026-02-18 | ₹33.20 | ₹33.20 | ₹32.16 | ₹32.24 | 238,007 |
| 2026-02-17 | ₹33.95 | ₹33.95 | ₹32.33 | ₹32.91 | 9,564 |
| 2026-02-16 | ₹34.39 | ₹34.39 | ₹32.11 | ₹32.79 | 12,216 |
| 2026-02-13 | ₹33.92 | ₹34.87 | ₹32.22 | ₹33.06 | 14,598 |
| 2026-02-12 | ₹32.74 | ₹34.44 | ₹32.10 | ₹32.83 | 231,540 |
| 2026-02-11 | ₹30.89 | ₹33.00 | ₹29.70 | ₹31.31 | 43,274 |
| 2026-02-10 | ₹30.99 | ₹31.20 | ₹29.98 | ₹30.28 | 24,315 |
| 2026-02-09 | ₹31.49 | ₹31.49 | ₹29.63 | ₹30.74 | 23,029 |
| 2026-02-06 | ₹30.98 | ₹30.98 | ₹29.01 | ₹30.21 | 10,234 |
| 2026-02-05 | ₹31.89 | ₹31.89 | ₹29.50 | ₹30.25 | 14,632 |
| 2026-02-04 | ₹29.66 | ₹30.40 | ₹29.41 | ₹29.94 | 14,391 |
| 2026-02-03 | ₹29.65 | ₹31.28 | ₹29.12 | ₹29.69 | 28,892 |
| 2026-02-02 | ₹30.05 | ₹30.78 | ₹29.18 | ₹29.89 | 23,629 |
| 2026-02-01 | ₹28.65 | ₹30.50 | ₹28.62 | ₹30.38 | 15,934 |
| 2026-01-30 | ₹30.35 | ₹30.35 | ₹27.95 | ₹29.50 | 77,010 |
| 2026-01-29 | ₹30.23 | ₹31.30 | ₹28.86 | ₹29.31 | 36,444 |
| 2026-01-28 | ₹29.05 | ₹31.44 | ₹29.05 | ₹30.23 | 273,635 |
| 2026-01-27 | ₹31.05 | ₹31.05 | ₹29.56 | ₹29.95 | 54,308 |
| 2026-01-23 | ₹31.29 | ₹31.29 | ₹30.10 | ₹30.60 | 7,403 |
| 2026-01-22 | ₹31.00 | ₹31.14 | ₹29.51 | ₹30.55 | 10,698 |
| 2026-01-21 | ₹30.10 | ₹30.95 | ₹29.12 | ₹30.39 | 20,065 |
| 2026-01-20 | ₹31.02 | ₹32.00 | ₹30.15 | ₹30.48 | 62,341 |
| 2026-01-19 | ₹31.86 | ₹31.86 | ₹30.31 | ₹31.73 | 28,531 |
| 2026-01-16 | ₹30.62 | ₹31.69 | ₹30.62 | ₹31.09 | 22,636 |
| 2026-01-14 | ₹32.79 | ₹32.79 | ₹31.00 | ₹31.24 | 58,722 |
| 2026-01-13 | ₹31.55 | ₹33.18 | ₹31.55 | ₹32.63 | 7,187 |
| 2026-01-12 | ₹31.32 | ₹33.08 | ₹31.32 | ₹32.58 | 15,170 |
| 2026-01-09 | ₹32.94 | ₹33.35 | ₹32.00 | ₹32.53 | 17,570 |
| 2026-01-08 | ₹33.90 | ₹33.90 | ₹32.22 | ₹32.78 | 27,038 |
| 2026-01-07 | ₹34.10 | ₹34.10 | ₹32.30 | ₹32.99 | 61,756 |
| 2026-01-06 | ₹33.32 | ₹34.24 | ₹32.00 | ₹33.65 | 45,459 |
| 2026-01-05 | ₹35.00 | ₹35.00 | ₹32.76 | ₹33.32 | 47,412 |
| 2026-01-02 | ₹35.45 | ₹35.45 | ₹33.70 | ₹34.37 | 34,211 |
| 2026-01-01 | ₹33.99 | ₹34.89 | ₹33.30 | ₹34.10 | 33,822 |
Regency Fincorp Share Price Performance Analysis (Dec 2016 - Sep 2026)
REGENCY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+31.76%
₹34.10 → ₹44.93
Year to Date
Price Volatility
19.56%
Medium Volatility
Year to Date
Average Daily Volume
113,065
Year to Date Average
BSE Exchange
Regency Fincorp Share Price History – Frequently Asked Questions
Common questions about REGENCY historical data and records. For live price, key ratios and fundamentals, see Regency Fincorp share price today.
What is the all-time high share price of Regency Fincorp (REGENCY)?
The all-time high share price of Regency Fincorp was ₹48.8 recorded on September 01, 2026 on the BSE exchange.
What is the all-time low share price of Regency Fincorp (REGENCY)?
The all-time low share price of Regency Fincorp was ₹3.0 recorded on July 30, 2020 on the BSE exchange.
How can I download REGENCY historical share price data?
You can download Regency Fincorp 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 REGENCY shares?
The highest trading volume day for Regency Fincorp was 2,987,150 shares traded on September 24, 2024 on the BSE exchange, with share price at ₹20.8.