Stockint.com

Loading a wholistic market research tool


Research

Stock History for: REGAAL, Regaal Resources Limited, INE0MHO01029, Listing: 20-Aug-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: None High52 Price: 145.7 Mkt_Cap Category: ('Others', 'Others')
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 20-Aug-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 5; VWAP21: Low52 Price: 83.57 Barrier: 89.69; Drift%: -0.53
Basic Industry: Other Agricultural Products Total Equity: 102,723,460 Low52 Date: 20-Oct-2025 SHP: 70.45 / 1.52 / 5.4 / 22.62
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 111.88 / 87.53 Week: 98.8 / 90.2 Day: 91.36 / 87.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 87.00 91.36 87.00 89.22 89.71 2.75 916.50 708,120 9.54 261,066 5.19 2.34 112
2 11-Nov 85.98 87.93 85.15 86.83 86.41 0.99 891.95 491,780 6.63 264,319 5.25 2.28 172
3 10-Nov 89.10 89.69 84.99 85.98 86.87 -3.12 883.22 451,048 6.08 247,143 4.91 2.15 161
4 07-Nov 87.10 89.20 87.00 88.75 88.15 0.19 911.67 209,396 2.82 84,306 1.67 0.74 55
5 06-Nov 90.00 90.19 87.46 88.58 88.26 -0.62 909.92 466,902 6.29 322,936 6.42 2.85 210
6 04-Nov 90.36 91.30 88.49 89.13 89.58 -0.87 915.57 246,148 3.32 108,443 2.15 0.97 71
7 03-Nov 90.45 91.37 89.35 89.91 90.08 -0.60 923.59 241,054 3.25 95,052 1.89 0.86 62
8 31-Oct 92.00 92.32 90.20 90.45 91.02 -2.16 929.13 246,203 3.32 118,873 2.36 1.08 77
9 30-Oct 94.00 94.00 92.00 92.45 92.87 -1.80 949.68 325,608 4.39 132,839 2.64 1.23 86
10 29-Oct 96.00 96.92 93.61 94.14 95.25 -2.07 967.04 421,420 5.68 163,850 3.26 1.56 107
11 28-Oct 95.00 98.80 94.16 96.13 96.60 0.40 987.48 1,253,929 16.89 282,940 5.62 2.73 184
12 27-Oct 94.48 97.67 92.25 95.75 95.35 1.34 983.58 2,163,331 29.15 607,403 12.07 5.79 395
13 24-Oct 93.00 95.40 90.72 94.48 93.22 2.34 970.53 3,441,303 46.37 816,487 16.22 7.61 531
14 23-Oct 85.75 95.73 85.31 92.32 91.89 8.91 948.34 5,016,294 67.59 1,019,802 20.26 9.37 664
15 21-Oct 84.85 85.67 84.42 84.77 84.79 0.41 870.79 74,218 1.00 50,335 1.00 0.43 33
16 20-Oct 86.44 86.44 83.57 84.42 84.58 -0.76 867.19 507,073 6.83 263,968 5.24 2.23 172
17 17-Oct 88.19 88.74 83.81 85.07 85.88 -3.54 873.87 650,954 8.77 368,494 7.32 3.16 240
18 16-Oct 87.50 89.39 87.50 88.19 88.51 0.94 905.92 293,384 3.95 129,932 2.58 1.15 85
19 15-Oct 87.70 89.00 86.91 87.37 87.75 0.09 897.49 372,452 5.02 185,935 3.69 1.63 121
20 14-Oct 91.00 91.00 86.92 87.29 88.21 -2.97 896.67 476,242 6.42 259,450 5.15 2.29 169
21 13-Oct 90.55 91.79 89.51 89.96 90.18 -2.27 924.10 329,495 4.44 133,696 2.66 1.21 87
22 10-Oct 90.48 93.74 89.69 92.05 91.81 2.08 945.57 748,731 10.09 209,418 4.16 1.92 136
23 09-Oct 90.31 90.80 88.65 90.17 89.60 -0.19 926.26 462,484 6.23 126,507 2.51 1.13 82
24 08-Oct 87.50 91.22 87.15 90.34 89.29 3.05 928.00 908,456 12.24 239,681 4.76 2.14 156
25 07-Oct 89.35 89.84 87.25 87.67 88.46 -1.88 900.58 483,711 6.52 214,408 4.26 1.90 140
26 06-Oct 92.20 92.31 88.80 89.35 90.35 -3.55 917.83 565,634 7.62 245,032 4.87 2.21 159
27 03-Oct 93.74 94.30 92.05 92.64 92.80 -1.15 951.63 594,337 8.01 200,833 3.99 1.86 131
28 01-Oct 88.30 94.40 88.04 93.72 91.29 6.28 962.72 1,294,327 17.44 348,824 6.93 3.18 227
29 30-Sep 89.05 89.91 87.53 88.18 88.56 -0.82 905.82 694,686 9.36 219,718 4.37 1.95 143
30 29-Sep 90.00 91.00 87.61 88.91 88.98 -0.88 913.31 1,123,611 15.14 267,291 5.31 2.38 174
31 26-Sep 92.58 93.00 89.00 89.70 90.76 -3.11 921.43 1,414,918 19.06 359,295 7.14 3.26 234
32 25-Sep 96.20 96.55 92.01 92.58 94.17 -3.71 951.01 1,188,052 16.01 447,441 8.89 4.21 291
33 24-Sep 100.00 100.51 95.20 96.15 97.30 -3.78 987.69 2,035,681 27.43 1,245,951 24.75 12.12 811
34 23-Sep 102.94 103.49 99.43 99.93 101.06 -2.70 1,026.52 968,270 13.05 402,536 8.00 4.07 262
35 22-Sep 105.10 106.00 101.55 102.70 103.99 -1.53 1,054.97 1,109,343 14.95 489,512 9.72 5.09 319
36 19-Sep 103.10 105.50 102.50 104.30 104.10 1.11 1,071.41 1,302,146 17.54 442,011 8.78 4.60 288
37 18-Sep 105.00 105.70 102.15 103.15 103.86 -1.54 1,059.59 1,045,201 14.08 480,974 9.56 5.00 313
38 17-Sep 105.30 106.47 104.21 104.76 105.08 -1.10 1,076.13 1,506,095 20.29 671,438 13.34 7.06 437
39 16-Sep 106.50 107.29 105.60 105.92 106.28 -0.25 1,088.05 860,496 11.59 293,185 5.82 3.12 191
40 15-Sep 107.25 107.66 106.00 106.19 106.68 -0.49 1,090.82 893,142 12.03 252,366 5.01 2.69 164
41 12-Sep 107.51 109.00 106.35 106.71 107.48 -0.73 1,096.16 814,650 10.98 324,899 6.45 3.49 211
42 11-Sep 106.90 111.88 106.48 107.50 108.72 0.66 1,104.28 1,916,326 25.82 428,492 8.51 4.66 279
43 10-Sep 108.50 109.01 106.00 106.80 107.35 -2.48 1,097.09 1,580,168 21.29 583,530 11.59 6.26 380

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SHEETAL    TBI    VISHWAS    USASEEDS    SAWALIYA    REGAAL    TRUALT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com