Price Data Selection & Download
Regent Enterprises Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
3133 daily OHLCV records on BSE from Jan. 2008 to June 2026. Explore Regent Enterprises intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹12.00
December 18, 2024
BSE Exchange
Share Price All Time Low
₹0.88
April 02, 2009
BSE Exchange
Highest Volume Trading Day
2,007,121
April 28, 2022 • ₹2.88
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
REGENTRP daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹5.77 | ₹5.97 | ₹5.70 | ₹5.87 | 53,497 |
| 2026-06-02 | ₹5.75 | ₹6.09 | ₹5.70 | ₹5.77 | 57,017 |
| 2026-06-01 | ₹5.76 | ₹5.99 | ₹5.70 | ₹5.76 | 20,644 |
| 2026-05-29 | ₹6.08 | ₹6.20 | ₹5.62 | ₹5.85 | 29,528 |
| 2026-05-27 | ₹5.92 | ₹6.15 | ₹5.90 | ₹6.00 | 36,756 |
| 2026-05-26 | ₹5.58 | ₹6.23 | ₹5.40 | ₹6.12 | 285,431 |
| 2026-05-25 | ₹6.08 | ₹6.10 | ₹5.40 | ₹5.47 | 214,857 |
| 2026-05-22 | ₹6.22 | ₹6.44 | ₹6.14 | ₹6.25 | 36,146 |
| 2026-05-21 | ₹6.28 | ₹6.28 | ₹6.01 | ₹6.20 | 28,264 |
| 2026-05-20 | ₹6.07 | ₹6.29 | ₹6.07 | ₹6.17 | 13,959 |
| 2026-05-19 | ₹6.06 | ₹6.32 | ₹6.02 | ₹6.10 | 32,335 |
| 2026-05-18 | ₹6.38 | ₹6.38 | ₹6.04 | ₹6.19 | 19,096 |
| 2026-05-15 | ₹6.12 | ₹6.45 | ₹6.08 | ₹6.26 | 24,078 |
| 2026-05-14 | ₹6.05 | ₹6.30 | ₹6.05 | ₹6.26 | 21,397 |
| 2026-05-13 | ₹6.23 | ₹6.30 | ₹5.98 | ₹6.16 | 60,760 |
| 2026-05-12 | ₹6.07 | ₹6.41 | ₹5.83 | ₹5.99 | 39,754 |
| 2026-05-11 | ₹6.31 | ₹6.40 | ₹5.83 | ₹6.06 | 27,502 |
| 2026-05-08 | ₹6.48 | ₹6.48 | ₹6.20 | ₹6.25 | 14,187 |
| 2026-05-07 | ₹6.12 | ₹6.48 | ₹6.12 | ₹6.28 | 26,280 |
| 2026-05-06 | ₹5.93 | ₹6.44 | ₹5.93 | ₹6.19 | 54,928 |
| 2026-05-05 | ₹6.16 | ₹6.17 | ₹6.03 | ₹6.10 | 25,964 |
| 2026-05-04 | ₹6.27 | ₹6.50 | ₹5.87 | ₹6.09 | 60,969 |
| 2026-04-30 | ₹7.04 | ₹7.04 | ₹6.27 | ₹6.37 | 12,395 |
| 2026-04-29 | ₹6.41 | ₹6.89 | ₹6.27 | ₹6.52 | 32,348 |
| 2026-04-28 | ₹6.37 | ₹6.84 | ₹6.37 | ₹6.50 | 47,369 |
| 2026-04-27 | ₹6.13 | ₹6.37 | ₹6.13 | ₹6.36 | 13,430 |
| 2026-04-24 | ₹6.31 | ₹6.67 | ₹6.08 | ₹6.23 | 23,702 |
| 2026-04-23 | ₹6.52 | ₹6.92 | ₹6.33 | ₹6.36 | 47,657 |
| 2026-04-22 | ₹6.65 | ₹6.89 | ₹6.53 | ₹6.78 | 68,310 |
| 2026-04-21 | ₹6.10 | ₹6.68 | ₹6.10 | ₹6.52 | 113,899 |
| 2026-04-20 | ₹6.40 | ₹6.45 | ₹6.08 | ₹6.12 | 13,572 |
| 2026-04-17 | ₹6.45 | ₹6.50 | ₹6.06 | ₹6.29 | 36,634 |
| 2026-04-16 | ₹6.26 | ₹6.90 | ₹6.11 | ₹6.23 | 46,921 |
| 2026-04-15 | ₹6.83 | ₹6.90 | ₹6.05 | ₹6.20 | 42,348 |
| 2026-04-13 | ₹6.14 | ₹6.29 | ₹6.05 | ₹6.21 | 5,098 |
| 2026-04-10 | ₹6.32 | ₹6.49 | ₹6.03 | ₹6.27 | 13,346 |
| 2026-04-09 | ₹7.00 | ₹7.00 | ₹6.19 | ₹6.32 | 49,195 |
| 2026-04-08 | ₹6.09 | ₹6.90 | ₹5.88 | ₹6.54 | 72,322 |
| 2026-04-07 | ₹5.80 | ₹6.38 | ₹5.56 | ₹6.07 | 48,212 |
| 2026-04-06 | ₹5.88 | ₹5.88 | ₹5.31 | ₹5.71 | 46,554 |
| 2026-04-02 | ₹5.43 | ₹5.83 | ₹5.41 | ₹5.70 | 30,846 |
| 2026-04-01 | ₹5.47 | ₹5.71 | ₹5.37 | ₹5.41 | 17,877 |
| 2026-03-30 | ₹5.50 | ₹5.81 | ₹5.05 | ₹5.25 | 26,314 |
| 2026-03-27 | ₹5.35 | ₹5.95 | ₹5.17 | ₹5.44 | 39,617 |
| 2026-03-25 | ₹5.59 | ₹5.88 | ₹5.54 | ₹5.65 | 13,124 |
| 2026-03-24 | ₹5.37 | ₹5.97 | ₹5.37 | ₹5.65 | 47,431 |
| 2026-03-23 | ₹5.99 | ₹5.99 | ₹5.17 | ₹5.48 | 30,081 |
| 2026-03-20 | ₹5.56 | ₹5.90 | ₹5.55 | ₹5.84 | 29,412 |
| 2026-03-19 | ₹5.98 | ₹5.98 | ₹5.36 | ₹5.58 | 6,863 |
| 2026-03-18 | ₹5.83 | ₹5.91 | ₹5.62 | ₹5.79 | 7,539 |
| 2026-03-17 | ₹5.42 | ₹5.82 | ₹5.42 | ₹5.72 | 11,266 |
| 2026-03-16 | ₹5.36 | ₹5.91 | ₹5.35 | ₹5.65 | 40,835 |
| 2026-03-13 | ₹5.38 | ₹5.57 | ₹5.31 | ₹5.47 | 21,020 |
| 2026-03-12 | ₹5.32 | ₹5.57 | ₹5.32 | ₹5.50 | 22,465 |
| 2026-03-11 | ₹5.58 | ₹5.58 | ₹5.26 | ₹5.45 | 31,958 |
| 2026-03-10 | ₹5.41 | ₹5.78 | ₹5.01 | ₹5.34 | 100,948 |
| 2026-03-09 | ₹5.54 | ₹5.83 | ₹5.40 | ₹5.49 | 47,626 |
| 2026-03-06 | ₹5.62 | ₹5.80 | ₹5.55 | ₹5.77 | 14,975 |
| 2026-03-05 | ₹5.80 | ₹5.88 | ₹5.54 | ₹5.69 | 32,913 |
| 2026-03-04 | ₹5.63 | ₹5.97 | ₹5.63 | ₹5.72 | 47,620 |
| 2026-03-02 | ₹5.76 | ₹6.46 | ₹5.76 | ₹5.85 | 53,689 |
| 2026-02-27 | ₹5.93 | ₹6.13 | ₹5.93 | ₹6.10 | 14,593 |
| 2026-02-26 | ₹5.93 | ₹6.26 | ₹5.85 | ₹6.05 | 15,579 |
| 2026-02-25 | ₹6.07 | ₹6.28 | ₹5.88 | ₹6.06 | 203,154 |
| 2026-02-24 | ₹6.08 | ₹6.24 | ₹5.85 | ₹5.93 | 222,875 |
| 2026-02-23 | ₹6.32 | ₹6.48 | ₹5.70 | ₹6.00 | 231,021 |
| 2026-02-20 | ₹6.34 | ₹6.41 | ₹6.13 | ₹6.23 | 176,873 |
| 2026-02-19 | ₹6.52 | ₹6.52 | ₹6.12 | ₹6.24 | 13,305 |
| 2026-02-18 | ₹6.27 | ₹6.86 | ₹6.18 | ₹6.28 | 26,171 |
| 2026-02-17 | ₹6.37 | ₹6.69 | ₹6.02 | ₹6.35 | 27,678 |
| 2026-02-16 | ₹6.59 | ₹6.69 | ₹6.34 | ₹6.37 | 34,781 |
| 2026-02-13 | ₹6.37 | ₹6.99 | ₹6.36 | ₹6.59 | 42,795 |
| 2026-02-12 | ₹6.69 | ₹6.69 | ₹6.32 | ₹6.53 | 7,213 |
| 2026-02-11 | ₹6.30 | ₹6.63 | ₹6.30 | ₹6.57 | 14,158 |
| 2026-02-10 | ₹6.45 | ₹6.70 | ₹6.30 | ₹6.65 | 67,464 |
| 2026-02-09 | ₹6.22 | ₹6.50 | ₹6.22 | ₹6.34 | 38,154 |
| 2026-02-06 | ₹6.12 | ₹6.31 | ₹6.11 | ₹6.22 | 38,895 |
| 2026-02-05 | ₹5.81 | ₹6.17 | ₹5.81 | ₹6.09 | 79,599 |
| 2026-02-04 | ₹5.84 | ₹5.96 | ₹5.63 | ₹5.96 | 27,186 |
| 2026-02-03 | ₹5.40 | ₹5.90 | ₹5.40 | ₹5.84 | 188,629 |
| 2026-02-02 | ₹5.73 | ₹5.73 | ₹5.30 | ₹5.37 | 38,148 |
| 2026-02-01 | ₹5.42 | ₹5.79 | ₹5.12 | ₹5.34 | 79,737 |
| 2026-01-30 | ₹5.45 | ₹5.68 | ₹5.45 | ₹5.63 | 19,421 |
| 2026-01-29 | ₹5.41 | ₹5.73 | ₹5.37 | ₹5.60 | 14,965 |
| 2026-01-28 | ₹5.43 | ₹5.77 | ₹5.21 | ₹5.52 | 51,799 |
| 2026-01-27 | ₹5.23 | ₹5.84 | ₹5.08 | ₹5.43 | 122,763 |
| 2026-01-23 | ₹5.43 | ₹5.68 | ₹5.43 | ₹5.60 | 13,820 |
| 2026-01-22 | ₹5.36 | ₹5.73 | ₹5.36 | ₹5.60 | 26,660 |
| 2026-01-21 | ₹5.44 | ₹5.77 | ₹5.44 | ₹5.55 | 19,220 |
| 2026-01-20 | ₹5.54 | ₹5.77 | ₹5.47 | ₹5.55 | 17,408 |
| 2026-01-19 | ₹5.46 | ₹5.97 | ₹5.46 | ₹5.65 | 25,972 |
| 2026-01-16 | ₹5.60 | ₹5.67 | ₹5.55 | ₹5.55 | 15,743 |
| 2026-01-14 | ₹5.38 | ₹5.87 | ₹5.38 | ₹5.67 | 45,419 |
| 2026-01-13 | ₹5.54 | ₹5.72 | ₹5.30 | ₹5.46 | 64,999 |
| 2026-01-12 | ₹5.41 | ₹5.70 | ₹5.41 | ₹5.55 | 51,782 |
| 2026-01-09 | ₹5.77 | ₹5.77 | ₹5.52 | ₹5.67 | 13,854 |
| 2026-01-08 | ₹5.80 | ₹5.80 | ₹5.60 | ₹5.70 | 55,665 |
| 2026-01-07 | ₹5.86 | ₹5.86 | ₹5.62 | ₹5.74 | 20,635 |
| 2026-01-06 | ₹5.83 | ₹5.83 | ₹5.65 | ₹5.67 | 25,119 |
| 2026-01-05 | ₹5.82 | ₹5.96 | ₹5.61 | ₹5.68 | 49,797 |
| 2026-01-02 | ₹5.76 | ₹5.93 | ₹5.75 | ₹5.80 | 50,092 |
| 2026-01-01 | ₹5.87 | ₹6.10 | ₹5.51 | ₹5.86 | 85,969 |
Regent Enterprises Share Price Performance Analysis (Jan 2008 - Jun 2026)
REGENTRP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+0.17%
₹5.86 → ₹5.87
Year to Date
Price Volatility
6.07%
Low Volatility
Year to Date
Average Daily Volume
48,727
Year to Date Average
BSE Exchange
Regent Enterprises Share Price History – Frequently Asked Questions
Common questions about REGENTRP historical data and records. Compare with REGENTRP stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Regent Enterprises (REGENTRP)?
The all-time high share price of Regent Enterprises was ₹12.0 recorded on December 18, 2024 on the BSE exchange.
What is the all-time low share price of Regent Enterprises (REGENTRP)?
The all-time low share price of Regent Enterprises was ₹0.88 recorded on April 02, 2009 on the BSE exchange.
How can I download REGENTRP historical share price data?
You can download Regent Enterprises 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 REGENTRP shares?
The highest trading volume day for Regent Enterprises was 2,007,121 shares traded on April 28, 2022 on the BSE exchange, with share price at ₹2.88.