BSE · REGIS · stock
Regis Industries Ltd (REGIS) stock price history
Every BSE trading session of Regis Industries Ltd from Sep 24, 2021 to Nov 13, 2026: 1,265 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.
REGIS adjusted close, 2021 to 2026
- ₹11.83
- All time high, 2024
- ₹3.35
- 52 week high, ₹1.83 low
- 1,265
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
REGIS key facts
- Regis Industries Ltd (REGIS) closed at ₹1.89 on Nov 13, 2026 on BSE.
- REGIS's all time high close is ₹11.83, set on Dec 12, 2024; its all time low close is ₹0.8907 on Oct 6, 2022.
- REGIS's 52 week range is ₹1.83 to ₹3.35.
- REGIS returned -33.2% over the year to Nov 13, 2026 and +110.3% over five years.
- Since Sep 24, 2021 REGIS returned +110%, +15.6% a year compounded.
- REGIS's deepest drawdown was -84.0% from Dec 12, 2024 to Nov 13, 2026.
- DataCedar holds 1,265 daily sessions of REGIS history from Sep 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REGIS price chart, 2021 to 2026
REGIS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -10.8% |
| 6 months | -18.2% |
| Year to date | -32.5% |
| 1 year | -33.2% |
| 3 years | -67.8% |
| 5 years | +110.3% |
| 10 years | n/a |
| Since Sep 24, 2021 | +110.3% |
| Compound annual growth, 5.1 years | +15.6% |
REGIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹11.83 on Dec 12, 2024
- All time low close
- ₹0.8907 on Oct 6, 2022
- 52 week high
- ₹3.35 on Jan 1, 2026
- 52 week low
- ₹1.83 on Nov 13, 2026
- Deepest drawdown
- -84.0% from Dec 12, 2024 to Nov 13, 2026, not yet recovered
- Best single session
- +19.4% on Jan 16, 2025
- Worst single session
- -13.1% on Nov 19, 2024
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2021
- 2.1×
- Best calendar year
- 2023, +418%
- Worst calendar year
- 2025, -73%
REGIS 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. 2021 starts on Sep 24, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.94 | ₹3.35 | ₹1.83 | ₹1.89 | -32.7% | 17.3M | 211 |
| 2025 | ₹10.57 | ₹10.97 | ₹2.59 | ₹2.81 | -73.4% | 49.5M | 248 |
| 2024 | ₹6.67 | ₹14.19 | ₹6.32 | ₹10.56 | +60.1% | 107.8M | 246 |
| 2023 | ₹1.34 | ₹7.56 | ₹1.34 | ₹6.60 | +418.3% | 6.2M | 244 |
| 2022 | ₹0.8987 | ₹2.58 | ₹0.8907 | ₹1.27 | +41.7% | 40.5M | 248 |
| 2021 | ₹0.8987 | ₹0.8987 | ₹0.8987 | ₹0.8987 | n/a | 1.5K | 68 |
REGIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1.89 | -5.0% |
| October 2026 | ₹1.99 | -3.4% |
| September 2026 | ₹2.06 | -1.9% |
| August 2026 | ₹2.10 | -3.2% |
| July 2026 | ₹2.17 | -7.3% |
| June 2026 | ₹2.34 | +2.2% |
| May 2026 | ₹2.29 | -1.7% |
| April 2026 | ₹2.33 | +3.6% |
| March 2026 | ₹2.25 | -8.5% |
| February 2026 | ₹2.46 | -3.9% |
| January 2026 | ₹2.56 | -8.9% |
| December 2025 | ₹2.81 | +4.9% |
About the REGIS data
Daily bars. 1,265 sessions from Sep 24, 2021 to Nov 13, 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 Oct 23, 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 Sep 24, 2021, 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/bse%3AREGIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- REGAL Regal Entertainment and Consultants Limited
- REGENCERAM Regency Ceramics Limited
- REGENCY Regency Fincorp Limited
- REGENTRP Regent Enterprises Limited
- RELAXO Relaxo Footwears Limited
- RELCHEMQ Reliance Chemotex Industries Limited
- RELIABLE Reliable Data Services Limited
- RELIABVEN Reliable Ventures India Limited
Common questions
REGIS share price history
