BSE · REGENCY · stock
Regency Fincorp Limited (REGENCY) stock price history
Every BSE trading session of Regency Fincorp Limited from Dec 27, 2016 to Sep 28, 2026: 2,410 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.
REGENCY adjusted close, 2016 to 2026
- ₹48.01
- All time high, 2026
- ₹48.80
- 52 week high, ₹22.71 low
- 2,410
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
REGENCY key facts
- Regency Fincorp Limited (REGENCY) closed at ₹46.37 on Sep 28, 2026 on BSE.
- REGENCY's all time high close is ₹48.01, set on Aug 31, 2026; its all time low close is ₹3.20 on Jul 15, 2022.
- REGENCY's 52 week range is ₹22.71 to ₹48.80.
- REGENCY returned +8.4% over the year to Sep 28, 2026 and +811.9% over five years.
- Since Dec 27, 2016 REGENCY returned +612%, +22.3% a year compounded.
- REGENCY's deepest drawdown was -87.8% from Aug 31, 2018 to Jul 15, 2022.
- DataCedar holds 2,410 daily sessions of REGENCY history from Dec 27, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REGENCY price chart, 2016 to 2026
REGENCY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +19.0% |
| 6 months | +83.4% |
| Year to date | +46.1% |
| 1 year | +8.4% |
| 3 years | +365.1% |
| 5 years | +811.9% |
| 10 years | n/a |
| Since Dec 27, 2016 | +611.6% |
| Compound annual growth, 9.8 years | +22.3% |
REGENCY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹48.01 on Aug 31, 2026
- All time low close
- ₹3.20 on Jul 15, 2022
- 52 week high
- ₹48.80 on Sep 1, 2026
- 52 week low
- ₹22.71 on Apr 2, 2026
- Deepest drawdown
- -87.8% from Aug 31, 2018 to Jul 15, 2022, recovered Oct 1, 2024
- Best single session
- +20.0% on Jul 18, 2022
- Worst single session
- -19.8% on Jul 15, 2022
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2016
- 7.1×
- Best calendar year
- 2024, +285%
- Worst calendar year
- 2020, -49%
REGENCY 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. 2016 starts on Dec 27, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹33.99 | ₹48.80 | ₹22.71 | ₹46.37 | +39.3% | 21.2M | 184 |
| 2025 | ₹40.54 | ₹46.69 | ₹24.25 | ₹33.28 | -19.5% | 18.8M | 248 |
| 2024 | ₹10.65 | ₹43.61 | ₹10.40 | ₹41.36 | +285.5% | 38.4M | 245 |
| 2023 | ₹7.18 | ₹13.95 | ₹6.50 | ₹10.73 | +54.4% | 8.9M | 245 |
| 2022 | ₹5.99 | ₹8.88 | ₹3.08 | ₹6.95 | +17.8% | 9.4M | 248 |
| 2021 | ₹7.25 | ₹8.35 | ₹4.45 | ₹5.90 | -19.2% | 7M | 248 |
| 2020 | ₹15.00 | ₹17.00 | ₹6.03 | ₹7.30 | -49.5% | 11.2M | 251 |
| 2019 | ₹9.24 | ₹16.40 | ₹6.98 | ₹14.45 | +57.7% | 4.6M | 243 |
| 2018 | ₹17.38 | ₹26.45 | ₹7.45 | ₹9.16 | -46.5% | 4.9M | 246 |
| 2017 | ₹7.90 | ₹17.66 | ₹6.61 | ₹17.13 | +127.4% | 4.6M | 248 |
| 2016 | ₹6.21 | ₹7.53 | ₹6.21 | ₹7.53 | n/a | 24.4K | 4 |
REGENCY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹46.37 | -3.4% |
| August 2026 | ₹48.01 | +14.6% |
| July 2026 | ₹41.88 | +5.1% |
| June 2026 | ₹39.86 | +19.2% |
| May 2026 | ₹33.43 | -0.4% |
| April 2026 | ₹33.57 | +38.8% |
| March 2026 | ₹24.18 | -16.3% |
| February 2026 | ₹28.89 | -2.1% |
| January 2026 | ₹29.50 | -11.4% |
| December 2025 | ₹33.28 | -13.1% |
| November 2025 | ₹38.28 | -5.0% |
| October 2025 | ₹40.30 | -2.5% |
About the REGENCY data
Daily bars. 2,410 sessions from Dec 27, 2016 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 Dec 27, 2016, 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/REGENCY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- REFEXRENEW Refex Renewables & Infrastructure Limited
- REGAAL Regaal Resources Limited
- REGAL Regal Entertainment and Consultants Limited
- REGENCERAM Regency Ceramics Limited
- REGENTRP Regent Enterprises Limited
- REGIS Regis Industries Ltd
- RELAXO Relaxo Footwears Limited
- RELCHEMQ Reliance Chemotex Industries Limited
Common questions
REGENCY share price history
