BSE · REGAL · stock
Regal Entertainment and Consultants Limited (REGAL) stock price history
Every BSE trading session of Regal Entertainment and Consultants Limited from Jan 11, 2002 to Sep 28, 2026: 6,139 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.
REGAL adjusted close, 2002 to 2026
- ₹63.81
- All time high, 2026
- ₹63.81
- 52 week high, ₹5.85 low
- 6,139
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
REGAL key facts
- Regal Entertainment and Consultants Limited (REGAL) closed at ₹16.28 on Sep 28, 2026 on BSE.
- REGAL's all time high close is ₹63.81, set on Jan 5, 2026; its all time low close is ₹0.5500 on Jan 11, 2002.
- REGAL's 52 week range is ₹5.85 to ₹63.81.
- REGAL returned +178.3% over the year to Sep 28, 2026 and +483.5% over five years.
- Over ten years REGAL returned +73%, +5.6% a year compounded.
- REGAL's deepest drawdown was -85.4% from Aug 30, 2005 to Sep 29, 2021.
- DataCedar holds 6,139 daily sessions of REGAL history from Jan 11, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REGAL price chart, 2002 to 2026
REGAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | -2.8% |
| 6 months | -28.7% |
| Year to date | -69.0% |
| 1 year | +178.3% |
| 3 years | +178.3% |
| 5 years | +483.5% |
| 10 years | +73.0% |
| Since Jan 11, 2002 | +2,860% |
| Compound annual growth, 24.7 years | +14.7% |
REGAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹63.81 on Jan 5, 2026
- All time low close
- ₹0.5500 on Jan 11, 2002
- 52 week high
- ₹63.81 on Jan 5, 2026
- 52 week low
- ₹5.85 on Sep 29, 2025
- Deepest drawdown
- -85.4% from Aug 30, 2005 to Sep 29, 2021, recovered Nov 28, 2025
- Best single session
- +57.3% on Nov 12, 2025
- Worst single session
- -42.2% on Mar 16, 2026
- Volatility, 1 year annualised
- 95.4%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2002
- 29.6×
- Best calendar year
- 2025, +843%
- Worst calendar year
- 2021, -51%
REGAL 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. 2002 starts on Jan 11, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹55.14 | ₹63.81 | ₹14.00 | ₹16.28 | -70.5% | 1.3M | 184 |
| 2025 | ₹5.85 | ₹55.14 | ₹5.85 | ₹55.14 | +842.6% | 47.4K | 248 |
| 2024 | ₹5.85 | ₹5.85 | ₹5.85 | ₹5.85 | 0.0% | 0 | 245 |
| 2023 | ₹5.65 | ₹5.85 | ₹5.65 | ₹5.85 | +3.5% | 101 | 245 |
| 2022 | ₹4.72 | ₹6.20 | ₹4.49 | ₹5.65 | +19.7% | 3.1K | 248 |
| 2021 | ₹9.63 | ₹9.63 | ₹2.67 | ₹4.72 | -51.0% | 40.6K | 248 |
| 2020 | ₹9.63 | ₹9.63 | ₹9.63 | ₹9.63 | 0.0% | 11 | 250 |
| 2019 | ₹11.00 | ₹11.00 | ₹9.63 | ₹9.63 | -12.5% | 2.7K | 242 |
| 2018 | ₹10.00 | ₹11.02 | ₹10.00 | ₹11.00 | +10.0% | 95 | 246 |
| 2017 | ₹8.48 | ₹10.08 | ₹8.46 | ₹10.00 | +17.9% | 3.6K | 248 |
| 2016 | ₹9.00 | ₹9.41 | ₹7.68 | ₹8.48 | -5.8% | 37.7K | 246 |
| 2015 | ₹8.73 | ₹10.19 | ₹8.36 | ₹9.00 | +3.1% | 38.3K | 246 |
| 2014 | ₹9.51 | ₹11.50 | ₹7.20 | ₹8.73 | -8.2% | 172.7K | 244 |
| 2013 | ₹8.75 | ₹12.60 | ₹6.84 | ₹9.51 | +10.2% | 68.7K | 248 |
| 2012 | ₹9.74 | ₹16.21 | ₹6.80 | ₹8.63 | -13.1% | 197.1K | 245 |
| 2011 | ₹15.05 | ₹17.44 | ₹6.20 | ₹9.93 | -34.0% | 759K | 246 |
| 2010 | ₹7.33 | ₹16.25 | ₹6.28 | ₹15.05 | +115.3% | 1.1M | 250 |
| 2009 | ₹4.95 | ₹6.99 | ₹3.71 | ₹6.99 | +35.7% | 154.5K | 243 |
| 2008 | ₹8.41 | ₹8.82 | ₹3.11 | ₹5.15 | -35.7% | 512K | 246 |
| 2007 | ₹5.17 | ₹8.01 | ₹3.01 | ₹8.01 | +47.2% | 609.1K | 248 |
| 2006 | ₹7.87 | ₹10.40 | ₹2.81 | ₹5.44 | -27.5% | 748K | 247 |
| 2005 | ₹4.01 | ₹19.40 | ₹2.80 | ₹7.50 | +88.0% | 3.6M | 250 |
| 2004 | ₹5.37 | ₹8.40 | ₹1.98 | ₹3.99 | -22.1% | 2.3M | 262 |
| 2003 | ₹2.55 | ₹12.25 | ₹1.50 | ₹5.12 | +70.7% | 1.2M | 261 |
| 2002 | ₹0.5500 | ₹11.00 | ₹0.4500 | ₹3.00 | n/a | 272.7K | 253 |
REGAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹16.28 | -1.2% |
| August 2026 | ₹16.48 | +3.0% |
| July 2026 | ₹16.00 | -5.3% |
| June 2026 | ₹16.90 | +5.6% |
| May 2026 | ₹16.00 | -4.4% |
| April 2026 | ₹16.73 | -22.8% |
| March 2026 | ₹21.68 | -22.7% |
| February 2026 | ₹28.05 | -39.5% |
| January 2026 | ₹46.40 | -15.9% |
| December 2025 | ₹55.14 | +191.4% |
| November 2025 | ₹18.92 | +223.4% |
| October 2025 | ₹5.85 | 0.0% |
About the REGAL data
Daily bars. 6,139 sessions from Jan 11, 2002 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 28, 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 Jan 11, 2002, 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/REGAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- REETECH Reetech International Limited
- REFEX Refex Industries Limited
- REFEXRENEW Refex Renewables & Infrastructure Limited
- REGAAL Regaal Resources Limited
- REGENCERAM Regency Ceramics Limited
- REGENCY Regency Fincorp Limited
- REGENTRP Regent Enterprises Limited
- REGIS Regis Industries Ltd
Common questions
REGAL share price history
