Price Data Selection & Download
Regis Industries Share Price All Time Records & Statistics (Sep 2021 - May 2026)
867 daily OHLCV records on BSE from Sept. 2021 to May 2026. Compare with REGIS fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹21.30
December 13, 2024
BSE Exchange
Share Price All Time Low
₹1.35
September 24, 2021
BSE Exchange
Highest Volume Trading Day
7,950,000
March 09, 2022 • ₹2.65
BSE Exchange
Share Price History Data (Sep 2021 - May 2026)
REGIS daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹2.31 | ₹2.36 | ₹2.27 | ₹2.31 | 14,148 |
| 2026-05-20 | ₹2.28 | ₹2.33 | ₹2.26 | ₹2.26 | 13,268 |
| 2026-05-19 | ₹2.34 | ₹2.34 | ₹2.25 | ₹2.27 | 20,003 |
| 2026-05-18 | ₹2.35 | ₹2.35 | ₹2.25 | ₹2.31 | 18,187 |
| 2026-05-15 | ₹2.35 | ₹2.35 | ₹2.27 | ₹2.34 | 19,379 |
| 2026-05-14 | ₹2.35 | ₹2.35 | ₹2.26 | ₹2.31 | 27,339 |
| 2026-05-13 | ₹2.25 | ₹2.35 | ₹2.25 | ₹2.31 | 23,641 |
| 2026-05-12 | ₹2.25 | ₹2.38 | ₹2.25 | ₹2.26 | 65,019 |
| 2026-05-11 | ₹2.37 | ₹2.41 | ₹2.17 | ₹2.26 | 257,770 |
| 2026-05-08 | ₹2.45 | ₹2.45 | ₹2.29 | ₹2.37 | 80,503 |
| 2026-05-07 | ₹2.47 | ₹2.47 | ₹2.35 | ₹2.40 | 33,706 |
| 2026-05-06 | ₹2.33 | ₹2.40 | ₹2.33 | ₹2.38 | 40,563 |
| 2026-05-05 | ₹2.40 | ₹2.49 | ₹2.25 | ₹2.33 | 60,358 |
| 2026-05-04 | ₹2.38 | ₹2.50 | ₹2.31 | ₹2.40 | 26,579 |
| 2026-04-30 | ₹2.40 | ₹2.40 | ₹2.30 | ₹2.33 | 40,301 |
| 2026-04-29 | ₹2.50 | ₹2.50 | ₹2.25 | ₹2.39 | 40,901 |
| 2026-04-28 | ₹2.50 | ₹2.50 | ₹2.43 | ₹2.46 | 35,370 |
| 2026-04-27 | ₹2.55 | ₹2.55 | ₹2.45 | ₹2.53 | 42,010 |
| 2026-04-24 | ₹2.49 | ₹2.60 | ₹2.32 | ₹2.50 | 34,495 |
| 2026-04-23 | ₹2.48 | ₹2.50 | ₹2.40 | ₹2.49 | 25,838 |
| 2026-04-22 | ₹2.45 | ₹2.61 | ₹2.36 | ₹2.48 | 42,556 |
| 2026-04-21 | ₹2.41 | ₹2.75 | ₹2.30 | ₹2.45 | 56,506 |
| 2026-04-20 | ₹2.31 | ₹2.43 | ₹2.30 | ₹2.39 | 34,304 |
| 2026-04-17 | ₹2.32 | ₹2.41 | ₹2.30 | ₹2.34 | 20,989 |
| 2026-04-16 | ₹2.37 | ₹2.42 | ₹2.25 | ₹2.29 | 79,240 |
| 2026-04-15 | ₹2.45 | ₹2.45 | ₹2.22 | ₹2.37 | 162,224 |
| 2026-04-13 | ₹2.43 | ₹2.43 | ₹2.35 | ₹2.43 | 10,811 |
| 2026-04-10 | ₹2.45 | ₹2.45 | ₹2.32 | ₹2.43 | 63,077 |
| 2026-04-09 | ₹2.41 | ₹2.45 | ₹2.32 | ₹2.36 | 32,805 |
| 2026-04-08 | ₹2.40 | ₹2.45 | ₹2.28 | ₹2.36 | 59,488 |
| 2026-04-07 | ₹2.39 | ₹2.40 | ₹2.25 | ₹2.30 | 95,111 |
| 2026-04-06 | ₹2.25 | ₹2.49 | ₹2.25 | ₹2.31 | 41,299 |
| 2026-04-02 | ₹2.49 | ₹2.51 | ₹2.24 | ₹2.27 | 67,483 |
| 2026-04-01 | ₹2.35 | ₹2.35 | ₹2.25 | ₹2.26 | 21,095 |
| 2026-03-30 | ₹2.45 | ₹2.45 | ₹2.25 | ₹2.25 | 31,674 |
| 2026-03-27 | ₹2.25 | ₹2.41 | ₹2.25 | ₹2.39 | 58,110 |
| 2026-03-25 | ₹2.36 | ₹2.36 | ₹2.24 | ₹2.33 | 39,837 |
| 2026-03-24 | ₹2.28 | ₹2.36 | ₹2.23 | ₹2.25 | 72,836 |
| 2026-03-23 | ₹2.26 | ₹2.36 | ₹2.26 | ₹2.26 | 12,123 |
| 2026-03-20 | ₹2.25 | ₹2.37 | ₹2.24 | ₹2.26 | 523,257 |
| 2026-03-19 | ₹2.36 | ₹2.38 | ₹2.21 | ₹2.23 | 561,628 |
| 2026-03-18 | ₹2.37 | ₹2.38 | ₹2.33 | ₹2.38 | 350,176 |
| 2026-03-17 | ₹2.40 | ₹2.40 | ₹2.37 | ₹2.38 | 487,933 |
| 2026-03-16 | ₹2.41 | ₹2.41 | ₹2.38 | ₹2.40 | 270,566 |
| 2026-03-13 | ₹2.40 | ₹2.41 | ₹2.39 | ₹2.41 | 18,189 |
| 2026-03-12 | ₹2.43 | ₹2.43 | ₹2.39 | ₹2.40 | 23,066 |
| 2026-03-11 | ₹2.40 | ₹2.43 | ₹2.39 | ₹2.41 | 21,105 |
| 2026-03-10 | ₹2.40 | ₹2.43 | ₹2.38 | ₹2.39 | 32,372 |
| 2026-03-09 | ₹2.42 | ₹2.43 | ₹2.37 | ₹2.40 | 30,361 |
| 2026-03-06 | ₹2.40 | ₹2.46 | ₹2.40 | ₹2.42 | 14,963 |
| 2026-03-05 | ₹2.40 | ₹2.44 | ₹2.40 | ₹2.41 | 25,415 |
| 2026-03-04 | ₹2.43 | ₹2.53 | ₹2.31 | ₹2.34 | 116,196 |
| 2026-03-02 | ₹2.41 | ₹2.54 | ₹2.41 | ₹2.43 | 30,433 |
| 2026-02-27 | ₹2.55 | ₹2.55 | ₹2.43 | ₹2.46 | 104,406 |
| 2026-02-26 | ₹2.51 | ₹2.57 | ₹2.51 | ₹2.51 | 6,149 |
| 2026-02-25 | ₹2.61 | ₹2.61 | ₹2.50 | ₹2.56 | 23,638 |
| 2026-02-24 | ₹2.50 | ₹2.61 | ₹2.50 | ₹2.55 | 58,191 |
| 2026-02-23 | ₹2.53 | ₹2.64 | ₹2.40 | ₹2.58 | 145,263 |
| 2026-02-20 | ₹2.48 | ₹2.63 | ₹2.48 | ₹2.58 | 101,713 |
| 2026-02-19 | ₹2.68 | ₹2.68 | ₹2.40 | ₹2.51 | 114,122 |
| 2026-02-18 | ₹2.63 | ₹2.69 | ₹2.57 | ₹2.59 | 99,638 |
| 2026-02-17 | ₹2.79 | ₹2.80 | ₹2.55 | ₹2.58 | 103,596 |
| 2026-02-16 | ₹2.65 | ₹2.80 | ₹2.55 | ₹2.62 | 108,503 |
| 2026-02-13 | ₹2.65 | ₹2.65 | ₹2.55 | ₹2.61 | 100,884 |
| 2026-02-12 | ₹2.55 | ₹2.67 | ₹2.55 | ₹2.59 | 100,877 |
| 2026-02-11 | ₹2.66 | ₹2.66 | ₹2.55 | ₹2.65 | 137,367 |
| 2026-02-10 | ₹2.61 | ₹2.67 | ₹2.55 | ₹2.57 | 119,940 |
| 2026-02-09 | ₹2.54 | ₹2.65 | ₹2.51 | ₹2.60 | 114,494 |
| 2026-02-06 | ₹2.58 | ₹2.65 | ₹2.51 | ₹2.61 | 110,500 |
| 2026-02-05 | ₹2.51 | ₹2.60 | ₹2.39 | ₹2.55 | 231,643 |
| 2026-02-04 | ₹2.63 | ₹2.63 | ₹2.50 | ₹2.54 | 99,409 |
| 2026-02-03 | ₹2.59 | ₹2.67 | ₹2.50 | ₹2.61 | 106,176 |
| 2026-02-02 | ₹2.59 | ₹2.59 | ₹2.54 | ₹2.59 | 95,905 |
| 2026-02-01 | ₹2.51 | ₹2.59 | ₹2.51 | ₹2.52 | 94,931 |
| 2026-01-30 | ₹2.63 | ₹2.63 | ₹2.51 | ₹2.56 | 102,787 |
| 2026-01-29 | ₹2.64 | ₹2.64 | ₹2.50 | ₹2.54 | 103,598 |
| 2026-01-28 | ₹2.80 | ₹2.81 | ₹2.39 | ₹2.61 | 153,289 |
| 2026-01-27 | ₹2.87 | ₹2.87 | ₹2.56 | ₹2.76 | 156,633 |
| 2026-01-23 | ₹2.49 | ₹2.55 | ₹2.43 | ₹2.54 | 147,587 |
| 2026-01-22 | ₹2.40 | ₹2.54 | ₹2.40 | ₹2.49 | 123,017 |
| 2026-01-21 | ₹2.59 | ₹2.59 | ₹2.38 | ₹2.44 | 324,727 |
| 2026-01-20 | ₹2.70 | ₹2.77 | ₹2.52 | ₹2.59 | 169,115 |
| 2026-01-19 | ₹2.70 | ₹2.79 | ₹2.70 | ₹2.72 | 104,758 |
| 2026-01-16 | ₹2.84 | ₹2.92 | ₹2.75 | ₹2.75 | 112,154 |
| 2026-01-14 | ₹2.75 | ₹2.82 | ₹2.75 | ₹2.78 | 107,897 |
| 2026-01-13 | ₹2.84 | ₹2.84 | ₹2.75 | ₹2.78 | 114,624 |
| 2026-01-12 | ₹2.78 | ₹2.85 | ₹2.78 | ₹2.83 | 113,118 |
| 2026-01-09 | ₹2.90 | ₹2.90 | ₹2.77 | ₹2.78 | 115,734 |
| 2026-01-08 | ₹2.89 | ₹2.95 | ₹2.80 | ₹2.84 | 111,241 |
| 2026-01-07 | ₹2.88 | ₹2.98 | ₹2.85 | ₹2.89 | 134,089 |
| 2026-01-06 | ₹2.78 | ₹2.88 | ₹2.78 | ₹2.87 | 85,532 |
| 2026-01-05 | ₹2.80 | ₹2.94 | ₹2.80 | ₹2.85 | 120,469 |
| 2026-01-02 | ₹2.90 | ₹3.02 | ₹2.82 | ₹2.95 | 106,293 |
| 2026-01-01 | ₹2.94 | ₹3.35 | ₹2.80 | ₹2.97 | 201,347 |
Regis Industries Share Price Performance Analysis (Sep 2021 - May 2026)
REGIS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.22%
₹2.97 → ₹2.31
Year to Date
Price Volatility
7.15%
Low Volatility
Year to Date
Average Daily Volume
99,063
Year to Date Average
BSE Exchange
Regis Industries Share Price History – Frequently Asked Questions
Common questions about REGIS historical data and records. Explore Regis Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Regis Industries (REGIS)?
The all-time high share price of Regis Industries was ₹21.3 recorded on December 13, 2024 on the BSE exchange.
What is the all-time low share price of Regis Industries (REGIS)?
The all-time low share price of Regis Industries was ₹1.35 recorded on September 24, 2021 on the BSE exchange.
How can I download REGIS historical share price data?
You can download Regis Industries 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 REGIS shares?
The highest trading volume day for Regis Industries was 7,950,000 shares traded on March 09, 2022 on the BSE exchange, with share price at ₹2.65.