Regency Fincorp (REGENCY) | Historial de Precios y Rendimientos | 2016 - 2025
Gráfico de Precios Históricos de Regency Fincorp
Datos de Precios Históricos de Regency Fincorp
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | ₹41,35 | -1,87% | ₹41,50 | ₹43,00 | ₹40,15 | 40,0K |
| 6 oct. 2025 | ₹42,14 | -0,52% | ₹42,00 | ₹44,00 | ₹40,57 | 42,8K |
| 3 oct. 2025 | ₹42,36 | +1,56% | ₹41,79 | ₹42,75 | ₹40,75 | 25,2K |
| 1 oct. 2025 | ₹41,71 | +0,87% | ₹41,94 | ₹41,94 | ₹40,11 | 11,5K |
| 30 sept. 2025 | ₹41,35 | -0,65% | ₹41,00 | ₹42,75 | ₹40,06 | 26,0K |
| 29 sept. 2025 | ₹41,62 | -2,67% | ₹42,50 | ₹42,89 | ₹41,30 | 38,3K |
| 26 sept. 2025 | ₹42,76 | -0,88% | ₹43,14 | ₹43,98 | ₹41,00 | 92,6K |
| 25 sept. 2025 | ₹43,14 | -0,23% | ₹43,50 | ₹44,39 | ₹42,55 | 104,2K |
| 24 sept. 2025 | ₹43,24 | +0,44% | ₹43,99 | ₹44,50 | ₹41,95 | 186,3K |
| 23 sept. 2025 | ₹43,05 | +2,38% | ₹42,99 | ₹43,20 | ₹42,00 | 26,7K |
| 22 sept. 2025 | ₹42,05 | +2,01% | ₹41,30 | ₹42,70 | ₹40,46 | 51,8K |
| 19 sept. 2025 | ₹41,22 | -2,92% | ₹42,40 | ₹42,84 | ₹40,55 | 48,9K |
| 18 sept. 2025 | ₹42,46 | -0,59% | ₹41,71 | ₹43,50 | ₹40,89 | 123,0K |
| 17 sept. 2025 | ₹42,71 | +0,52% | ₹42,90 | ₹43,20 | ₹41,11 | 96,4K |
| 16 sept. 2025 | ₹42,49 | +1,21% | ₹42,77 | ₹43,46 | ₹40,02 | 48,1K |
| 15 sept. 2025 | ₹41,98 | -3,14% | ₹42,15 | ₹43,65 | ₹41,25 | 41,1K |
| 12 sept. 2025 | ₹43,34 | -0,44% | ₹43,50 | ₹44,00 | ₹41,55 | 37,1K |
| 11 sept. 2025 | ₹43,53 | -2,49% | ₹43,00 | ₹45,00 | ₹42,83 | 60,3K |
| 10 sept. 2025 | ₹44,64 | -2,28% | ₹45,68 | ₹46,00 | ₹43,90 | 52,0K |
| 9 sept. 2025 | ₹45,68 | +2,54% | ₹44,55 | ₹46,50 | ₹42,33 | 112,5K |
| 8 sept. 2025 | ₹44,55 | +9,08% | ₹40,99 | ₹46,69 | ₹40,20 | 683,1K |
| 5 sept. 2025 | ₹40,84 | +4,21% | ₹38,61 | ₹42,00 | ₹38,60 | 368,2K |
| 4 sept. 2025 | ₹39,19 | +0,15% | ₹39,30 | ₹39,95 | ₹38,75 | 360,7K |
| 3 sept. 2025 | ₹39,13 | +0,26% | ₹38,84 | ₹39,99 | ₹37,61 | 402,6K |
| 2 sept. 2025 | ₹39,03 | -0,91% | ₹40,00 | ₹40,00 | ₹38,14 | 232,9K |
| 1 sept. 2025 | ₹39,39 | +1,18% | ₹37,36 | ₹40,40 | ₹37,36 | 337,0K |
| 29 ago. 2025 | ₹38,93 | -1,04% | ₹42,49 | ₹42,49 | ₹38,00 | 102,3K |
| 28 ago. 2025 | ₹39,34 | +4,43% | ₹36,30 | ₹41,00 | ₹36,30 | 420,8K |
| 26 ago. 2025 | ₹37,67 | +6,87% | ₹35,10 | ₹39,00 | ₹33,05 | 294,1K |
| 25 ago. 2025 | ₹35,25 | +6,17% | ₹32,90 | ₹35,47 | ₹31,65 | 383,7K |
| 22 ago. 2025 | ₹33,20 | -2,38% | ₹34,40 | ₹34,40 | ₹32,67 | 83,7K |
| 21 ago. 2025 | ₹34,01 | -3,38% | ₹35,20 | ₹35,49 | ₹32,50 | 337,0K |
| 20 ago. 2025 | ₹35,20 | +8,91% | ₹32,93 | ₹36,50 | ₹31,21 | 225,4K |
| 19 ago. 2025 | ₹32,32 | +3,23% | ₹31,62 | ₹33,00 | ₹30,55 | 108,0K |
| 18 ago. 2025 | ₹31,31 | +1,99% | ₹32,00 | ₹32,99 | ₹31,00 | 24,7K |
| 14 ago. 2025 | ₹30,70 | +0,23% | ₹31,50 | ₹31,78 | ₹30,24 | 37,4K |
| 13 ago. 2025 | ₹30,63 | -2,58% | ₹30,65 | ₹32,00 | ₹30,00 | 73,2K |
| 12 ago. 2025 | ₹31,44 | +0,42% | ₹31,48 | ₹32,00 | ₹29,66 | 100,3K |
| 11 ago. 2025 | ₹31,31 | +1,33% | ₹32,19 | ₹32,49 | ₹31,02 | 84,6K |
| 8 ago. 2025 | ₹30,90 | -0,42% | ₹31,00 | ₹32,40 | ₹30,50 | 74,6K |
| 7 ago. 2025 | ₹31,03 | +1,64% | ₹30,99 | ₹31,50 | ₹30,26 | 30,4K |
| 6 ago. 2025 | ₹30,53 | -2,62% | ₹30,70 | ₹32,40 | ₹29,05 | 57,8K |
| 5 ago. 2025 | ₹31,35 | -0,44% | ₹33,49 | ₹33,49 | ₹30,26 | 38,7K |
| 4 ago. 2025 | ₹31,49 | +4,93% | ₹29,02 | ₹31,98 | ₹29,02 | 55,3K |
| 1 ago. 2025 | ₹30,01 | -3,35% | ₹32,38 | ₹32,38 | ₹29,50 | 55,8K |
| 31 jul. 2025 | ₹31,05 | -0,67% | ₹30,63 | ₹32,49 | ₹30,63 | 39,5K |
| 30 jul. 2025 | ₹31,26 | -3,40% | ₹33,50 | ₹33,50 | ₹30,22 | 82,9K |
| 29 jul. 2025 | ₹32,36 | +2,05% | ₹32,50 | ₹34,30 | ₹31,86 | 110,8K |
| 28 jul. 2025 | ₹31,71 | +2,89% | ₹33,90 | ₹33,90 | ₹31,11 | 256,9K |
| 25 jul. 2025 | ₹30,82 | +3,70% | ₹31,70 | ₹32,40 | ₹30,00 | 172,3K |
| 24 jul. 2025 | ₹29,72 | +9,91% | ₹28,25 | ₹29,74 | ₹27,21 | 231,0K |
| 23 jul. 2025 | ₹27,04 | +0,11% | ₹26,71 | ₹27,47 | ₹25,25 | 38,4K |
| 22 jul. 2025 | ₹27,01 | -1,71% | ₹27,90 | ₹27,90 | ₹26,66 | 24,0K |
| 21 jul. 2025 | ₹27,48 | +0,22% | ₹27,00 | ₹28,50 | ₹26,55 | 38,1K |
| 18 jul. 2025 | ₹27,42 | -1,58% | ₹29,15 | ₹29,15 | ₹26,82 | 25,0K |
| 17 jul. 2025 | ₹27,86 | +6,09% | ₹27,00 | ₹28,74 | ₹24,25 | 90,9K |
| 16 jul. 2025 | ₹26,26 | -0,53% | ₹26,80 | ₹26,91 | ₹25,30 | 37,7K |
| 15 jul. 2025 | ₹26,40 | -2,51% | ₹26,25 | ₹28,00 | ₹26,00 | 37,2K |
| 14 jul. 2025 | ₹27,08 | -0,84% | ₹28,74 | ₹28,74 | ₹27,00 | 18,1K |
| 11 jul. 2025 | ₹27,31 | -1,09% | ₹28,48 | ₹28,48 | ₹26,21 | 23,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹41,35 | -2,38% | ₹42,00 | ₹44,00 | ₹40,15 | 82,8K |
| 29 sept. 2025 | ₹42,36 | -0,94% | ₹42,50 | ₹42,89 | ₹40,06 | 101,0K |
| 22 sept. 2025 | ₹42,76 | +3,74% | ₹41,30 | ₹44,50 | ₹40,46 | 461,6K |
| 15 sept. 2025 | ₹41,22 | -4,89% | ₹42,15 | ₹43,65 | ₹40,02 | 357,4K |
| 8 sept. 2025 | ₹43,34 | +6,12% | ₹40,99 | ₹46,69 | ₹40,20 | 945,1K |
| 1 sept. 2025 | ₹40,84 | +4,91% | ₹37,36 | ₹42,00 | ₹37,36 | 1,7M |
| 25 ago. 2025 | ₹38,93 | +17,26% | ₹32,90 | ₹42,49 | ₹31,65 | 1,2M |
| 18 ago. 2025 | ₹33,20 | +8,14% | ₹32,00 | ₹36,50 | ₹30,55 | 778,7K |
| 11 ago. 2025 | ₹30,70 | -0,65% | ₹32,19 | ₹32,49 | ₹29,66 | 295,5K |
| 4 ago. 2025 | ₹30,90 | +2,97% | ₹29,02 | ₹33,49 | ₹29,02 | 256,8K |
| 28 jul. 2025 | ₹30,01 | -2,63% | ₹33,90 | ₹34,30 | ₹29,50 | 546,0K |
| 21 jul. 2025 | ₹30,82 | +12,40% | ₹27,00 | ₹32,40 | ₹25,25 | 503,8K |
| 14 jul. 2025 | ₹27,42 | +0,40% | ₹28,74 | ₹29,15 | ₹24,25 | 208,9K |
| 7 jul. 2025 | ₹27,31 | -6,50% | ₹29,35 | ₹29,35 | ₹26,12 | 141,4K |
| 30 jun. 2025 | ₹29,21 | +0,97% | ₹29,51 | ₹30,20 | ₹27,35 | 120,4K |
| 23 jun. 2025 | ₹28,93 | -3,28% | ₹29,15 | ₹30,70 | ₹28,10 | 106,4K |
| 16 jun. 2025 | ₹29,91 | +5,47% | ₹28,50 | ₹31,70 | ₹27,16 | 338,2K |
| 9 jun. 2025 | ₹28,36 | -1,05% | ₹28,47 | ₹30,50 | ₹27,00 | 168,0K |
| 2 jun. 2025 | ₹28,66 | -0,21% | ₹28,80 | ₹29,94 | ₹26,51 | 209,0K |
| 26 may. 2025 | ₹28,72 | -3,07% | ₹29,18 | ₹30,99 | ₹28,12 | 139,3K |
| 19 may. 2025 | ₹29,63 | -5,97% | ₹32,39 | ₹32,39 | ₹29,02 | 153,7K |
| 12 may. 2025 | ₹31,51 | +8,43% | ₹29,38 | ₹32,90 | ₹29,38 | 211,7K |
| 5 may. 2025 | ₹29,06 | -7,69% | ₹30,75 | ₹32,29 | ₹27,42 | 200,9K |
| 28 abr. 2025 | ₹31,48 | +7,99% | ₹29,15 | ₹32,55 | ₹27,81 | 453,5K |
| 21 abr. 2025 | ₹29,15 | -4,52% | ₹29,30 | ₹32,50 | ₹28,36 | 132,0K |
| 14 abr. 2025 | ₹30,53 | -4,89% | ₹31,20 | ₹33,20 | ₹29,51 | 60,2K |
| 7 abr. 2025 | ₹32,10 | +3,41% | ₹31,95 | ₹32,65 | ₹29,49 | 35,5K |
| 31 mar. 2025 | ₹31,04 | +10,07% | ₹28,19 | ₹33,95 | ₹26,95 | 91,5K |
| 24 mar. 2025 | ₹28,20 | -6,03% | ₹30,01 | ₹30,32 | ₹28,20 | 198,9K |
| 17 mar. 2025 | ₹30,01 | +7,06% | ₹28,03 | ₹30,05 | ₹27,47 | 35,7K |
| 10 mar. 2025 | ₹28,03 | -3,97% | ₹29,70 | ₹29,77 | ₹28,03 | 799,8K |
| 3 mar. 2025 | ₹29,19 | -6,74% | ₹31,45 | ₹31,45 | ₹28,91 | 23,4K |
| 24 feb. 2025 | ₹31,30 | -0,03% | ₹31,31 | ₹32,80 | ₹30,06 | 106,4K |
| 17 feb. 2025 | ₹31,31 | +16,57% | ₹26,86 | ₹31,43 | ₹25,52 | 293,4K |
| 10 feb. 2025 | ₹26,86 | -17,35% | ₹33,15 | ₹33,15 | ₹26,18 | 262,2K |
| 3 feb. 2025 | ₹32,50 | -2,72% | ₹34,30 | ₹34,30 | ₹30,93 | 158,2K |
| 27 ene. 2025 | ₹33,41 | +9,29% | ₹32,00 | ₹34,95 | ₹29,26 | 238,9K |
| 20 ene. 2025 | ₹30,57 | -11,60% | ₹32,86 | ₹36,30 | ₹29,24 | 313,9K |
| 13 ene. 2025 | ₹34,58 | -9,55% | ₹37,47 | ₹37,47 | ₹34,58 | 56,4K |
| 6 ene. 2025 | ₹38,23 | -8,45% | ₹41,76 | ₹41,76 | ₹38,23 | 87,0K |
| 30 dic. 2024 | ₹41,76 | +0,92% | ₹42,20 | ₹42,20 | ₹40,54 | 158,1K |
| 23 dic. 2024 | ₹41,38 | +6,35% | ₹38,14 | ₹41,38 | ₹38,14 | 199,6K |
| 16 dic. 2024 | ₹38,91 | -9,57% | ₹42,17 | ₹42,17 | ₹38,91 | 292,0K |
| 9 dic. 2024 | ₹43,03 | +19,59% | ₹36,69 | ₹43,03 | ₹36,69 | 879,5K |
| 2 dic. 2024 | ₹35,98 | +0,50% | ₹36,30 | ₹37,59 | ₹33,35 | 347,7K |
| 25 nov. 2024 | ₹35,80 | -1,24% | ₹34,91 | ₹38,40 | ₹34,29 | 587,8K |
| 18 nov. 2024 | ₹36,25 | -7,69% | ₹38,49 | ₹38,49 | ₹36,25 | 117,5K |
| 11 nov. 2024 | ₹39,27 | +3,97% | ₹38,52 | ₹40,86 | ₹38,52 | 649,3K |
| 4 nov. 2024 | ₹37,77 | +10,34% | ₹34,91 | ₹37,77 | ₹34,91 | 330,4K |
| 28 oct. 2024 | ₹34,23 | -7,71% | ₹36,35 | ₹36,35 | ₹34,23 | 214,9K |
| 21 oct. 2024 | ₹37,09 | -9,56% | ₹40,19 | ₹40,19 | ₹37,09 | 402,8K |
| 14 oct. 2024 | ₹41,01 | +3,77% | ₹41,49 | ₹43,61 | ₹41,01 | 1,4M |
| 7 oct. 2024 | ₹39,52 | +27,53% | ₹32,53 | ₹39,52 | ₹30,11 | 2,5M |
| 30 sept. 2024 | ₹30,99 | +34,04% | ₹23,48 | ₹30,99 | ₹22,10 | 2,6M |
| 23 sept. 2024 | ₹23,12 | +47,54% | ₹17,00 | ₹24,50 | ₹16,01 | 10,7M |
| 16 sept. 2024 | ₹15,67 | +4,68% | ₹16,30 | ₹16,50 | ₹14,81 | 1,7M |
| 9 sept. 2024 | ₹14,97 | +1,63% | ₹14,35 | ₹15,15 | ₹13,75 | 205,2K |
| 2 sept. 2024 | ₹14,73 | +4,77% | ₹14,20 | ₹16,00 | ₹14,10 | 1,2M |
| 26 ago. 2024 | ₹14,06 | +3,53% | ₹13,99 | ₹15,50 | ₹13,51 | 588,7K |
| 19 ago. 2024 | ₹13,58 | -6,34% | ₹14,50 | ₹14,98 | ₹13,30 | 229,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹41,35 | 0,00% | ₹41,94 | ₹44,00 | ₹40,11 | 119,4K |
| 1 sept. 2025 | ₹41,35 | +6,22% | ₹37,36 | ₹46,69 | ₹37,36 | 3,5M |
| 1 ago. 2025 | ₹38,93 | +25,38% | ₹32,38 | ₹42,49 | ₹29,02 | 2,6M |
| 1 jul. 2025 | ₹31,05 | +5,68% | ₹30,14 | ₹34,30 | ₹24,25 | 1,5M |
| 1 jun. 2025 | ₹29,38 | +2,30% | ₹28,80 | ₹31,70 | ₹26,51 | 832,3K |
| 1 may. 2025 | ₹28,72 | -7,35% | ₹32,55 | ₹32,90 | ₹27,42 | 1,1M |
| 1 abr. 2025 | ₹31,00 | +9,93% | ₹28,19 | ₹33,95 | ₹26,95 | 379,5K |
| 1 mar. 2025 | ₹28,20 | -9,90% | ₹31,45 | ₹31,45 | ₹27,47 | 1,1M |
| 1 feb. 2025 | ₹31,30 | -6,46% | ₹32,50 | ₹34,95 | ₹25,52 | 843,4K |
| 1 ene. 2025 | ₹33,46 | -19,10% | ₹40,54 | ₹41,76 | ₹29,24 | 738,7K |
| 1 dic. 2024 | ₹41,36 | +15,53% | ₹36,30 | ₹43,03 | ₹33,35 | 1,8M |
| 1 nov. 2024 | ₹35,80 | +4,59% | ₹34,23 | ₹40,86 | ₹34,23 | 1,7M |
| 1 oct. 2024 | ₹34,23 | +40,29% | ₹24,98 | ₹43,61 | ₹24,05 | 6,6M |
| 1 sept. 2024 | ₹24,40 | +73,54% | ₹14,20 | ₹24,84 | ₹13,75 | 14,4M |
| 1 ago. 2024 | ₹14,06 | +2,18% | ₹13,66 | ₹15,50 | ₹13,15 | 1,9M |
| 1 jul. 2024 | ₹13,76 | -9,05% | ₹15,90 | ₹16,45 | ₹13,58 | 1,8M |
| 1 jun. 2024 | ₹15,13 | +18,39% | ₹12,78 | ₹15,73 | ₹11,81 | 2,0M |
| 1 may. 2024 | ₹12,78 | +6,86% | ₹13,00 | ₹15,94 | ₹11,17 | 3,3M |
| 1 abr. 2024 | ₹11,96 | +5,37% | ₹11,31 | ₹13,38 | ₹10,40 | 1,1M |
| 1 mar. 2024 | ₹11,35 | -10,63% | ₹12,79 | ₹13,88 | ₹10,50 | 801,2K |
| 1 feb. 2024 | ₹12,70 | -0,63% | ₹13,35 | ₹14,35 | ₹10,56 | 1,1M |
| 1 ene. 2024 | ₹12,78 | +19,11% | ₹10,65 | ₹15,34 | ₹10,53 | 2,1M |
| 1 dic. 2023 | ₹10,73 | -9,45% | ₹11,13 | ₹12,70 | ₹10,18 | 580,0K |
| 1 nov. 2023 | ₹11,85 | +15,05% | ₹10,06 | ₹13,95 | ₹9,80 | 961,0K |
| 1 oct. 2023 | ₹10,30 | +2,59% | ₹10,74 | ₹10,75 | ₹9,25 | 730,6K |
| 1 sept. 2023 | ₹10,04 | -3,55% | ₹10,97 | ₹10,97 | ₹9,61 | 565,8K |
| 1 ago. 2023 | ₹10,41 | +2,76% | ₹10,34 | ₹12,05 | ₹9,55 | 753,6K |
| 1 jul. 2023 | ₹10,13 | -1,17% | ₹10,42 | ₹11,07 | ₹9,57 | 516,6K |
| 1 jun. 2023 | ₹10,25 | +15,69% | ₹9,30 | ₹13,00 | ₹8,02 | 1,4M |
| 1 may. 2023 | ₹8,86 | +3,50% | ₹8,90 | ₹9,00 | ₹7,51 | 409,6K |
| 1 abr. 2023 | ₹8,56 | +8,49% | ₹8,20 | ₹8,97 | ₹7,50 | 192,7K |
| 1 mar. 2023 | ₹7,89 | -1,13% | ₹8,27 | ₹9,30 | ₹7,60 | 329,2K |
| 1 feb. 2023 | ₹7,98 | -3,39% | ₹8,67 | ₹10,02 | ₹7,78 | 1,5M |
| 1 ene. 2023 | ₹8,26 | +18,85% | ₹7,18 | ₹8,26 | ₹6,50 | 921,4K |
| 1 dic. 2022 | ₹6,95 | -3,47% | ₹7,29 | ₹7,54 | ₹5,99 | 792,9K |
| 1 nov. 2022 | ₹7,20 | +3,75% | ₹6,60 | ₹8,19 | ₹5,92 | 1,9M |
| 1 oct. 2022 | ₹6,94 | -30,46% | ₹10,46 | ₹12,26 | ₹6,43 | 1,9M |
| 1 sept. 2022 | ₹9,98 | +1,53% | ₹9,80 | ₹11,90 | ₹9,80 | 223,4K |
| 1 ago. 2022 | ₹9,83 | +40,63% | ₹7,19 | ₹9,85 | ₹6,65 | 169,6K |
| 1 jul. 2022 | ₹6,99 | -12,52% | ₹8,00 | ₹8,99 | ₹6,15 | 526,4K |
| 1 jun. 2022 | ₹7,99 | -10,22% | ₹8,88 | ₹10,44 | ₹7,01 | 187,8K |
| 1 may. 2022 | ₹8,90 | -19,89% | ₹12,85 | ₹12,85 | ₹8,51 | 107,3K |
| 1 abr. 2022 | ₹11,11 | +4,42% | ₹9,51 | ₹11,99 | ₹9,15 | 428,0K |
| 1 mar. 2022 | ₹10,64 | -5,00% | ₹10,02 | ₹11,98 | ₹9,70 | 144,2K |
| 1 feb. 2022 | ₹11,20 | +1,36% | ₹10,80 | ₹11,79 | ₹9,15 | 219,9K |
| 1 ene. 2022 | ₹11,05 | -6,36% | ₹11,99 | ₹14,85 | ₹10,02 | 311,9K |
| 1 dic. 2021 | ₹11,80 | +24,21% | ₹9,45 | ₹12,50 | ₹9,45 | 338,5K |
| 1 nov. 2021 | ₹9,50 | -5,00% | ₹10,45 | ₹10,75 | ₹8,90 | 209,7K |
| 1 oct. 2021 | ₹10,00 | -4,49% | ₹10,69 | ₹11,90 | ₹9,24 | 115,9K |
| 1 sept. 2021 | ₹10,47 | -5,93% | ₹11,87 | ₹11,87 | ₹10,00 | 192,8K |
| 1 ago. 2021 | ₹11,13 | -19,87% | ₹13,75 | ₹14,69 | ₹10,55 | 240,6K |
| 1 jul. 2021 | ₹13,89 | +6,11% | ₹13,19 | ₹16,70 | ₹12,27 | 431,0K |
| 1 jun. 2021 | ₹13,09 | +3,89% | ₹12,22 | ₹15,15 | ₹12,06 | 319,6K |
| 1 may. 2021 | ₹12,60 | +12,70% | ₹11,99 | ₹14,19 | ₹10,75 | 370,7K |
| 1 abr. 2021 | ₹11,18 | -3,95% | ₹12,00 | ₹13,10 | ₹10,13 | 363,8K |
| 1 mar. 2021 | ₹11,64 | -9,77% | ₹13,40 | ₹13,50 | ₹10,70 | 321,1K |
| 1 feb. 2021 | ₹12,90 | -9,15% | ₹14,38 | ₹14,85 | ₹12,71 | 376,0K |
| 1 ene. 2021 | ₹14,20 | -2,74% | ₹14,50 | ₹14,61 | ₹13,85 | 238,8K |
| 1 dic. 2020 | ₹14,60 | +1,04% | ₹14,70 | ₹14,85 | ₹14,00 | 195,0K |
| 1 nov. 2020 | ₹14,45 | -15,74% | ₹16,30 | ₹16,30 | ₹13,40 | 590,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹41,35 | -0,02% | ₹40,54 | ₹46,69 | ₹24,25 | 12,6M |
| 2024 | ₹41,36 | +285,46% | ₹10,65 | ₹43,61 | ₹10,40 | 38,4M |
| 2023 | ₹10,73 | +54,39% | ₹7,18 | ₹13,95 | ₹6,50 | 8,9M |
| 2022 | ₹6,95 | -41,10% | ₹11,99 | ₹14,85 | ₹5,92 | 6,9M |
| 2021 | ₹11,80 | -19,18% | ₹14,50 | ₹16,70 | ₹8,90 | 3,5M |
| 2020 | ₹14,60 | -49,48% | ₹30,00 | ₹34,00 | ₹12,05 | 5,6M |
| 2019 | ₹28,90 | +56,64% | ₹18,60 | ₹32,85 | ₹14,05 | 2,3M |
| 2018 | ₹18,45 | -46,52% | ₹35,00 | ₹53,25 | ₹15,00 | 2,4M |
| 2017 | ₹34,50 | +127,42% | ₹15,90 | ₹35,55 | ₹13,30 | 2,3M |
| 2016 | ₹15,17 | 0,00% | ₹12,50 | ₹15,17 | ₹12,50 | 12,2K |
Cómo se Comportó Regency Fincorp Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Regency Fincorp VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Regency Fincorp | 4,63 % | 543,08 % | 45,09 % | 172,58 % | 172,58 % | 172,58 % | |
| Bajaj Finance | 37,25 % | 34,75 % | 198,31 % | 1.881,08 % | 12.974,64 % | 27.780,28 % | |
| Indian Railway | -17,24 % | 489,46 % | 407,46 % | 407,46 % | 407,46 % | 407,46 % | |
| Northern Arc Capital | -2,27 % | -7,54 % | -7,54 % | -7,54 % | -7,54 % | -7,54 % | |
| Dhani Services | 23,31 % | 30,95 % | -74,35 % | 91,90 % | 120,55 % | -65,95 % | |
| IndoStar Capital | -15,23 % | 55,59 % | -12,09 % | -56,44 % | -56,44 % | -56,44 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty Financial Services | Sector | 11,87 % | 49,24 % | 126,87 % | 263,57 % | 557,65 % | 557,65 % |
Calcule sus Rendimientos de Inversión en Regency Fincorp
Análisis de Rendimiento de Inversión a Largo Plazo
Regency Fincorp stock price in Dec 2016 was ₹15,17, A ₹1.000,00 lump sum investment in Regency Fincorp made 8 years ago would be worth approximately ₹2.727,09 today, representing a strong return of 172,71 %. This translates to an annualized return (CAGR) of 12,10 %. During this period, Regency Fincorp paid out ₹0,02 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 8 Años 9 Meses (Dec 2016 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.727,09
Rendimiento Total
172,71 %
Rendimiento Anual (TCAC)
12,10 %
Dividendos Totales
₹1,32
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Regency Fincorp (REGENCY) durante los últimos 12 meses?
Durante los últimos 12 meses, Regency Fincorp ha entregado un rendimiento total de 4,6%.
- Máximo de 52 semanas alcanzó 46,69 INR el September 8, 2025.
- Mínimo de 52 semanas tocó 24,25 INR el July 17, 2025.
- Precio Actual cotizando a 41,35 INR al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de Regency Fincorp (REGENCY) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Regency Fincorp (regency) habría crecido a aproximadamente 14 509,00 INR al October 8, 2025, representando un rendimiento total de 45,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 7,7% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Regency Fincorp con el sector Financial Services?
Regency Fincorp (regency) ha entregado un rendimiento anualizado de 10,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Regency Fincorp habría crecido a 27 258,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Regency Fincorp?
Regency Fincorp (regency) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de 543,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Regency Fincorp ha logrado históricamente?
Regency Fincorp (regency) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+4,6%), 3 years (+543,1%), 5 years (+45,1%), 10 years (+172,6%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.