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: 57.27 Barrier: 64.28; Drift%: 4.76
Basic Industry: Other Agricultural Products Total Equity: 102,723,460 Low52 Date: 02-Feb-2026 SHP: 70.45 / 1.21 / 3.75 / 24.58
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 79.0 / 66.91 Week: 73.5 / 58.88 Day: 67.49 / 62.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 62.81 67.49 62.81 67.49 66.27 4.99 693.28 608,927 3.78 280,913 4.10 1.86 111
2 01-Apr 63.90 64.28 62.66 64.28 63.83 5.00 660.31 186,915 1.16 138,176 2.02 0.88 55
3 30-Mar 62.60 63.50 61.00 61.22 62.03 -4.36 628.87 1,070,505 6.65 485,205 7.08 3.01 192
4 27-Mar 67.72 67.72 64.01 64.01 64.84 -4.99 657.53 651,407 4.05 430,393 6.28 2.79 170
5 25-Mar 65.70 68.70 65.70 67.37 67.48 1.40 692.05 591,614 3.68 296,577 4.33 2.00 117
6 24-Mar 69.00 69.78 65.00 66.44 68.06 -0.03 682.49 1,128,332 7.01 369,409 5.39 2.51 146
7 23-Mar 69.75 69.75 66.46 66.46 66.92 -4.99 682.70 381,086 2.37 198,716 2.90 1.33 79
8 20-Mar 72.10 72.80 69.60 69.95 71.21 -1.63 718.55 426,551 2.65 181,738 2.65 1.29 72
9 19-Mar 73.00 75.40 70.62 71.11 72.73 -4.97 730.47 862,781 5.36 341,545 4.98 2.48 135
10 18-Mar 77.23 83.20 74.00 74.83 78.55 -1.07 768.68 2,839,581 17.65 702,551 10.25 5.52 278
11 17-Mar 78.80 82.70 74.60 75.64 78.22 -7.44 777.00 3,230,528 20.08 715,818 10.44 5.60 283
12 16-Mar 87.40 89.00 81.72 81.72 82.95 -10.00 839.46 2,477,611 15.40 652,866 9.52 5.42 259
13 13-Mar 94.00 94.90 82.42 90.80 88.87 3.55 932.73 21,631,405 134.45 1,550,072 22.61 13.78 614
14 12-Mar 72.00 87.69 69.80 87.69 84.10 19.99 900.78 20,063,092 124.70 2,866,587 41.81 24.11 1,135
15 11-Mar 63.84 74.80 63.50 73.08 71.58 14.47 750.70 7,800,437 48.48 847,607 12.36 6.07 336
16 10-Mar 63.50 64.34 62.31 63.84 63.08 1.98 655.79 502,065 3.12 191,237 2.79 1.21 76
17 09-Mar 63.90 63.90 61.57 62.60 62.42 -3.34 643.05 546,805 3.40 208,025 3.03 1.30 82
18 06-Mar 66.43 67.40 64.00 64.76 65.72 -2.51 665.24 574,943 3.57 203,181 2.96 1.34 80
19 05-Mar 68.90 68.96 65.25 66.43 66.80 -2.19 682.39 948,450 5.90 216,138 3.15 1.44 86
20 04-Mar 70.20 70.21 65.32 67.92 67.54 -4.71 697.70 1,775,012 11.03 380,738 5.55 2.57 151
21 02-Mar 68.75 74.50 68.75 71.28 71.83 -2.14 732.21 2,209,075 13.73 438,788 6.40 3.15 174
22 27-Feb 69.53 73.50 68.65 72.84 71.55 4.39 748.24 2,752,521 17.11 645,201 9.41 4.62 256
23 26-Feb 67.90 71.00 66.11 69.78 68.06 2.09 716.80 1,775,179 11.03 335,365 4.89 2.28 133
24 25-Feb 69.00 71.34 67.01 68.35 69.29 2.87 702.11 11,958,967 74.33 873,752 12.74 6.05 346
25 24-Feb 61.63 70.85 60.10 66.44 68.25 7.46 682.49 42,193,033 262.25 2,274,704 33.17 15.52 901
26 23-Feb 60.00 62.30 58.88 61.83 60.43 3.45 635.14 545,173 3.39 289,948 4.23 1.75 115
27 20-Feb 59.00 60.00 59.00 59.77 59.63 0.12 613.98 242,724 1.51 160,605 2.34 0.96 64
28 19-Feb 60.99 61.12 59.00 59.70 59.87 -2.29 613.26 355,407 2.21 282,169 4.12 1.69 112
29 18-Feb 60.96 61.30 60.26 61.10 60.78 0.78 627.64 191,099 1.19 126,446 1.84 0.77 50
30 17-Feb 60.00 61.60 59.24 60.63 60.68 2.45 622.81 324,741 2.02 188,680 2.75 1.14 75
31 16-Feb 59.95 59.96 58.57 59.18 59.01 -0.89 607.92 286,362 1.78 179,840 2.62 1.06 71
32 13-Feb 59.30 60.60 58.12 59.71 59.08 -0.86 613.36 441,241 2.74 258,404 3.77 1.53 102
33 12-Feb 60.78 60.97 59.70 60.23 60.44 -0.90 618.70 290,036 1.80 204,611 2.98 1.24 81
34 11-Feb 62.50 62.76 60.16 60.78 60.94 -3.45 624.35 425,881 2.65 232,454 3.39 1.42 92
35 10-Feb 62.32 64.00 61.61 62.95 62.54 2.22 646.64 347,004 2.16 167,297 2.44 1.05 66
36 09-Feb 60.59 63.74 60.41 61.58 62.16 2.24 632.57 435,827 2.71 220,884 3.22 1.37 87
37 06-Feb 60.21 60.95 59.27 60.23 59.93 0.37 618.70 160,886 1.00 68,566 1.00 0.41 30
38 05-Feb 62.01 62.50 59.12 60.01 60.91 -3.57 616.44 483,159 3.00 315,972 4.61 1.92 136
39 04-Feb 59.52 62.96 59.52 62.23 61.93 3.65 639.25 478,736 2.98 200,169 2.92 1.24 86
40 03-Feb 60.98 61.30 59.55 60.04 60.24 2.32 616.75 213,725 1.33 112,656 1.64 0.68 48
41 02-Feb 59.36 60.30 57.27 58.68 58.68 -1.15 602.78 493,007 3.06 243,129 3.55 1.43 105
42 01-Feb 61.59 61.92 58.51 59.36 60.20 -1.69 609.77 244,234 1.52 81,459 1.19 0.49 35
43 30-Jan 60.00 61.25 58.16 60.38 59.97 1.82 620.24 521,675 3.24 243,746 3.55 1.46 105
44 29-Jan 61.80 63.00 58.95 59.30 60.21 -3.39 609.15 344,519 2.14 172,990 2.52 1.04 74
45 28-Jan 60.99 62.50 60.65 61.38 61.57 0.85 630.52 271,378 1.69 120,213 1.75 0.74 52
46 27-Jan 63.09 63.99 60.50 60.86 61.63 -3.55 625.17 284,327 1.77 121,830 1.78 0.75 52
47 23-Jan 66.00 66.48 62.73 63.10 64.21 -5.14 648.19 213,046 1.32 107,845 1.57 0.69 46
48 22-Jan 67.26 67.26 65.25 66.52 66.46 0.77 683.32 386,935 2.41 270,850 3.95 1.80 117
49 21-Jan 64.90 67.54 62.68 66.01 65.22 1.55 678.08 533,547 3.32 201,225 2.93 1.31 87
50 20-Jan 67.00 67.00 64.50 65.00 65.60 -2.43 667.00 275,067 1.71 166,362 2.43 1.09 72
51 19-Jan 66.96 68.38 66.51 66.62 67.13 -1.97 684.34 216,301 1.34 114,779 1.67 0.77 49
52 16-Jan 69.37 70.34 67.25 67.96 69.09 -1.25 698.11 243,136 1.51 148,491 2.17 1.03 64
53 14-Jan 67.83 71.30 67.01 68.82 68.70 1.46 706.94 511,962 3.18 317,165 4.63 2.18 136
54 13-Jan 67.10 71.70 66.91 67.83 68.70 2.22 696.77 664,925 4.13 335,657 4.90 2.31 144
55 12-Jan 68.00 68.15 66.00 66.36 66.62 -1.99 681.67 321,436 2.00 155,045 2.26 1.03 67
56 09-Jan 69.50 70.64 67.00 67.71 68.42 -3.66 695.54 452,159 2.81 280,591 4.09 1.92 121
57 08-Jan 72.72 73.25 70.01 70.28 71.32 -3.42 721.94 187,167 1.16 92,847 1.35 0.66 40
58 07-Jan 72.50 73.44 71.90 72.77 72.55 0.01 747.52 241,668 1.50 116,252 1.70 0.84 50
59 06-Jan 72.57 74.50 72.01 72.76 73.11 -0.36 747.42 382,091 2.37 171,138 2.50 1.25 74
60 05-Jan 70.49 74.50 70.49 73.02 72.28 3.71 750.09 702,170 4.36 288,165 4.20 2.08 124
61 02-Jan 69.57 70.60 69.10 70.41 69.99 1.21 723.28 240,298 1.49 106,205 1.55 0.74 46
62 01-Jan 70.85 70.85 69.10 69.57 69.69 -1.02 714.65 672,087 4.18 475,150 6.93 3.31 204
63 31-Dec 68.70 74.50 68.56 70.29 71.11 3.12 722.04 2,328,497 14.47 805,651 11.75 5.73 347
64 30-Dec 68.18 69.14 66.99 68.16 68.30 -0.03 700.16 792,455 4.93 450,897 6.58 3.08 194
65 29-Dec 71.30 71.30 66.91 68.18 68.60 -3.78 700.37 668,226 4.15 350,872 5.12 2.41 151
66 26-Dec 72.25 73.27 68.76 70.86 70.66 -2.98 727.90 476,836 2.96 262,441 3.83 1.85 113
67 24-Dec 73.99 75.95 72.25 73.04 74.16 -0.27 750.29 381,974 2.37 122,536 1.79 0.91 53

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