BSE · REGAAL · stock
Regaal Resources Limited (REGAAL) stock price history
Every BSE trading session of Regaal Resources Limited from Aug 20, 2025 to Sep 28, 2026: 275 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REGAAL adjusted close, 2025 to 2026
- ₹131.24
- All time high, 2025
- ₹103.09
- 52 week high, ₹57.32 low
- 275
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
REGAAL key facts
- Regaal Resources Limited (REGAAL) closed at ₹88.91 on Sep 28, 2026 on BSE.
- REGAAL's all time high close is ₹131.24, set on Aug 20, 2025; its all time low close is ₹58.55 on Feb 2, 2026.
- REGAAL's 52 week range is ₹57.32 to ₹103.09.
- REGAAL returned -0.7% over the year to Sep 28, 2026.
- Since Aug 20, 2025 REGAAL returned -32%, -29.7% a year compounded.
- REGAAL's deepest drawdown was -55.4% from Aug 20, 2025 to Feb 2, 2026.
- DataCedar holds 275 daily sessions of REGAAL history from Aug 20, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REGAAL price chart, 2025 to 2026
REGAAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +13.0% |
| 6 months | +39.0% |
| Year to date | +30.8% |
| 1 year | -0.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 20, 2025 | -32.3% |
| Compound annual growth, 1.1 years | -29.7% |
REGAAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹131.24 on Aug 20, 2025
- All time low close
- ₹58.55 on Feb 2, 2026
- 52 week high
- ₹103.09 on Sep 23, 2026
- 52 week low
- ₹57.32 on Feb 2, 2026
- Deepest drawdown
- -55.4% from Aug 20, 2025 to Feb 2, 2026, not yet recovered
- Best single session
- +20.0% on Mar 12, 2026
- Worst single session
- -11.5% on May 12, 2026
- Volatility, 1 year annualised
- 54.3%
- Sessions closing higher, 1 year
- 44%
REGAAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 20, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹70.72 | ₹103.09 | ₹57.32 | ₹88.91 | +26.5% | 14.4M | 184 |
| 2025 | ₹141.36 | ₹145.25 | ₹66.98 | ₹70.29 | n/a | 20.9M | 91 |
REGAAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹88.91 | +0.9% |
| August 2026 | ₹88.09 | +8.4% |
| July 2026 | ₹81.27 | +5.5% |
| June 2026 | ₹77.03 | -10.6% |
| May 2026 | ₹86.15 | +3.7% |
| April 2026 | ₹83.09 | +35.7% |
| March 2026 | ₹61.24 | -15.8% |
| February 2026 | ₹72.72 | +21.6% |
| January 2026 | ₹59.78 | -14.9% |
| December 2025 | ₹70.29 | -9.2% |
| November 2025 | ₹77.43 | -14.1% |
| October 2025 | ₹90.14 | +2.5% |
About the REGAAL data
Daily bars. 275 sessions from Aug 20, 2025 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REGAAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- REDTAPE REDTAPE Limited
- REETECH Reetech International Limited
- REFEX Refex Industries Limited
- REFEXRENEW Refex Renewables & Infrastructure Limited
- REGAL Regal Entertainment and Consultants Limited
- REGENCERAM Regency Ceramics Limited
- REGENCY Regency Fincorp Limited
- REGENTRP Regent Enterprises Limited
Common questions
REGAAL share price history
