Regal Entertainment & Consultants share price history

BSE: 531033FinanceSmall Cap

Regal Entertainment & Consultants Ltd. · Face value ₹10 · Listed Aug 1995

₹16.38₹1.38 (7.77%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹17.76.

27 Oct: open ₹19.39, high ₹19.39, low ₹16.37

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹15 Cr4,390th largest listed
P/E: 82.35
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 7.8%
ROCE: 1.9%
Debt to equity: 0.07
Volume, BSE: 1,499

Regal Entertainment & Consultants share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Regal Entertainment & Consultants' share price is on record from 2 Jan 2007, when it closed at ₹5.17, to 27 Oct 2026. Its highest close was ₹63.81 on 5 Jan 2026 and its lowest ₹2.67 on 29 Sep 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.38	−70.3%	63.81	14.55	57.89	63.81	14.00	19,64,082
2025	55.14	+842.6%	55.14	9.20	8.77	55.14	8.77	53,338
2023	5.85	+3.5%	5.85	5.65	5.65	5.85	5.65	101
2022	5.65	+19.7%	5.94	4.90	4.72	6.20	4.49	3,061
2021	4.72	−51.0%	9.15	2.67	9.15	9.15	2.67	40,646
2020	9.63	0.0%	9.63	9.63	9.63	9.63	9.63	11
2019	9.63	−12.5%	11.00	9.63	11.00	11.00	9.63	2,685
2018	11.00	+10.0%	11.02	10.50	10.50	11.02	10.50	95
2017	10.00	+17.9%	10.08	8.46	8.90	10.08	8.46	3,625
2016	8.48	−5.8%	9.41	8.08	9.00	9.41	7.68	37,706
2015	9.00	+3.1%	9.71	8.36	8.80	10.19	8.36	38,296
2014	8.73	−8.2%	11.03	7.20	9.75	11.50	7.20	1,65,721
2013	9.51	+10.2%	12.00	6.84	8.75	12.60	6.84	68,836
2012	8.63	−13.1%	15.44	6.80	9.74	16.21	6.80	1,97,464
2011	9.93	−34.0%	16.67	6.50	15.05	17.44	6.20	7,61,199
2010	15.05	+115.3%	15.69	6.61	7.33	16.25	6.28	9,77,579
2009	6.99	+35.7%	6.99	3.89	4.95	6.99	3.80	93,930
2008	5.15	−35.7%	8.40	3.27	8.41	8.82	3.11	4,33,392
2007	8.01	–	8.01	3.12	5.17	8.01	3.01	5,22,137

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 12 Nov 2025. 2023 is from its first session, 20 Mar 2023. 2021 is from its first session, 9 Mar 2021. 2020 is from its first session, 29 Dec 2020. 2019 is from its first session, 4 Feb 2019. 2018 is from its first session, 14 Mar 2018. 2017 is from its first session, 7 Feb 2017. 2015 is from its first session, 18 Feb 2015. The change in 2025 is on the close at the end of 2023, the last year before it with a trade. The close is the year's last trade for 2023 (24 Apr 2023), 2022 (19 Dec 2022), 2018 (24 Oct 2018), 2017 (5 Dec 2017) and 2013 (17 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.38	+2.4%	15.90	21.40	15.06	6,44,560
Sep 2026	16.00	−2.9%	15.70	17.80	15.05	4,13,341
Aug 2026	16.48	+3.0%	16.32	17.74	14.43	45,805
Jul 2026	16.00	−5.3%	15.27	18.64	14.00	70,184
Jun 2026	16.90	+5.6%	16.30	18.00	14.47	23,371
May 2026	16.00	−4.4%	17.11	19.44	15.39	2,34,483
Apr 2026	16.73	−22.8%	21.78	22.49	14.97	3,68,387
Mar 2026	21.68	−22.7%	26.65	34.74	20.11	93,925
Feb 2026	28.05	−39.5%	45.48	45.48	28.05	52,386
Jan 2026	46.40	−15.9%	57.89	63.81	46.40	17,640
Dec 2025	55.14	+191.4%	19.86	55.14	19.86	49,772
Nov 2025	18.92	+223.4%	8.77	18.92	8.77	3,566
Apr 2023	5.85	+3.5%	5.85	5.85	5.85	1
Mar 2023	5.65	0.0%	5.65	5.65	5.65	100
Dec 2022	5.65	−4.9%	6.20	6.20	5.65	1,022
Sep 2022	5.94	+4.9%	5.94	5.94	5.94	1
Aug 2022	5.66	+5.6%	5.36	5.90	5.30	202
May 2022	5.36	−0.4%	5.37	5.37	5.36	102
Apr 2022	5.38	+4.9%	5.38	5.38	5.38	562
Mar 2022	5.13	0.0%	5.13	5.13	5.13	1
Feb 2022	5.13	+3.8%	4.90	5.13	4.90	112
Jan 2022	4.94	+4.7%	4.72	4.94	4.49	1,059
Dec 2021	4.72	+4.9%	4.28	4.72	4.28	1,801
Oct 2021	4.50	+68.5%	2.80	4.50	2.80	1,115
Sep 2021	2.67	−25.8%	3.60	3.60	2.67	3,212
Aug 2021	3.60	−25.9%	5.10	5.60	3.56	4,514
Jul 2021	4.86	−36.7%	7.30	7.30	3.80	28,614
Jun 2021	7.68	−9.6%	8.50	8.50	7.68	269
May 2021	8.50	−2.3%	8.70	8.70	8.50	120
Mar 2021	8.70	−9.7%	9.15	9.15	8.70	1,001
Dec 2020	9.63	0.0%	9.63	9.63	9.63	11
Dec 2019	9.63	−4.9%	9.63	9.63	9.63	2,598
Nov 2019	10.13	−3.1%	10.13	10.13	10.13	51
Jun 2019	10.45	−5.0%	10.45	10.45	10.45	10
Feb 2019	11.00	0.0%	11.00	11.00	11.00	26
Oct 2018	11.00	0.0%	11.00	11.00	11.00	5
Sep 2018	11.00	0.0%	11.00	11.00	11.00	42
Aug 2018	11.00	0.0%	11.00	11.00	11.00	1
Jul 2018	11.00	−0.2%	11.00	11.00	11.00	25
May 2018	11.02	0.0%	11.02	11.02	11.02	2
Apr 2018	11.02	+5.0%	11.02	11.02	11.02	10
Mar 2018	10.50	+5.0%	10.50	10.50	10.50	10
Dec 2017	10.00	0.0%	10.00	10.00	10.00	10
Sep 2017	10.00	0.0%	10.00	10.00	10.00	20
Jun 2017	10.00	+0.3%	9.97	10.00	9.97	710
May 2017	9.97	−1.1%	10.00	10.00	9.50	361
Apr 2017	10.08	+5.0%	10.08	10.08	10.08	1,025
Mar 2017	9.60	+13.5%	8.88	9.93	8.88	1,069
Feb 2017	8.46	−0.2%	8.90	9.34	8.46	430
Dec 2016	8.48	−5.1%	8.50	8.50	7.68	1,050
Nov 2016	8.94	−5.0%	8.94	8.94	8.94	4,162
Aug 2016	9.41	+10.1%	8.97	9.41	8.97	11,490
Jun 2016	8.55	−5.0%	8.55	8.55	8.55	16,225
Jan 2016	9.00	0.0%	9.00	9.00	9.00	4,779
Dec 2015	9.00	−0.6%	9.00	9.00	9.00	6,001
Nov 2015	9.05	−4.7%	9.05	9.05	9.05	6,000
Oct 2015	9.50	+2.9%	9.25	9.71	9.25	8,001
Sep 2015	9.23	+2.8%	9.42	10.19	8.55	11,043
Aug 2015	8.98	+7.4%	8.77	9.92	8.77	7,200
Jul 2015	8.36	−5.0%	8.36	8.36	8.36	50
Feb 2015	8.80	+0.8%	8.80	8.80	8.80	1
Dec 2014	8.73	+4.9%	8.73	8.73	8.73	66
Nov 2014	8.32	−7.9%	8.75	8.75	8.32	4,805
Oct 2014	9.03	−4.9%	9.97	9.97	9.03	600
Sep 2014	9.50	−5.0%	10.50	11.50	9.50	41,450
Aug 2014	10.00	−4.2%	10.96	11.03	10.00	7,201
Jul 2014	10.44	+0.4%	10.05	11.00	9.95	1,756
Jun 2014	10.40	+10.1%	9.75	10.50	9.62	10,219
May 2014	9.45	+25.0%	7.93	9.60	7.93	55,827
Apr 2014	7.56	+5.0%	7.56	7.56	7.56	1,748
Mar 2014	7.20	−23.8%	8.98	9.18	7.20	14,676
Feb 2014	9.45	−4.9%	9.50	10.92	9.45	16,523
Jan 2014	9.94	+4.5%	9.75	11.00	9.75	10,850
Dec 2013	9.51	+5.3%	9.48	10.35	9.48	25,004
Nov 2013	9.03	+32.0%	7.18	9.03	7.18	1,350
Oct 2013	6.84	−5.0%	7.56	7.56	6.84	501
Sep 2013	7.20	+1.6%	7.44	7.44	7.20	6,552
Jul 2013	7.09	−14.2%	8.00	8.26	7.09	609
Jun 2013	8.26	−0.7%	8.73	9.16	8.26	1,194
May 2013	8.32	−5.0%	8.50	9.45	8.32	5,150
Mar 2013	8.76	−13.3%	10.25	10.25	8.76	2,611
Feb 2013	10.10	−3.8%	11.00	12.60	10.10	4,990
Jan 2013	10.50	+21.7%	8.75	10.50	8.50	20,875
Dec 2012	8.63	−9.3%	9.60	9.60	8.56	63,993
Nov 2012	9.51	−13.5%	11.00	11.55	9.45	16,603
Oct 2012	11.00	−8.9%	11.47	11.47	11.00	350
Sep 2012	12.07	−12.2%	14.10	16.21	12.07	14,498
Aug 2012	13.75	+19.6%	11.75	13.75	11.50	7,000
Jul 2012	11.50	−9.8%	13.38	15.15	11.25	43,701
Jun 2012	12.75	+15.9%	11.55	13.30	11.55	25,137
May 2012	11.00	+19.0%	9.20	12.07	9.20	7,946
Apr 2012	9.24	+7.9%	8.14	9.24	7.74	2,407
Mar 2012	8.56	−17.8%	10.93	10.93	8.56	726
Feb 2012	10.41	+20.2%	9.09	12.00	9.09	14,909
Jan 2012	8.66	−12.8%	9.74	9.74	6.80	194
Dec 2011	9.93	−19.6%	12.59	12.59	9.93	801
Nov 2011	12.35	+0.9%	12.00	13.09	11.54	33,416
Oct 2011	12.24	+63.0%	7.88	12.48	7.88	30,304
Sep 2011	7.51	−22.7%	9.25	9.71	6.20	37,634
Aug 2011	9.71	−24.1%	13.44	14.29	9.70	1,00,899
Jul 2011	12.80	+5.3%	12.76	14.75	11.79	43,411
Jun 2011	12.16	−14.1%	13.55	15.89	11.51	80,760
May 2011	14.15	+18.4%	11.36	15.00	9.70	43,487
Apr 2011	11.95	−23.2%	15.00	16.15	11.95	1,23,821
Mar 2011	15.56	+54.8%	10.55	17.44	10.00	1,38,637
Feb 2011	10.05	+15.5%	9.13	11.02	7.85	98,919
Jan 2011	8.70	−42.2%	15.05	15.75	7.85	29,110
Dec 2010	15.05	+31.0%	12.06	16.25	12.02	1,30,775
Nov 2010	11.49	+20.3%	10.02	12.09	8.56	2,83,199
Oct 2010	9.55	+32.6%	7.53	9.55	6.81	84,879
Sep 2010	7.20	−15.7%	8.13	8.13	6.78	49,210
Aug 2010	8.54	−1.2%	8.50	9.00	7.31	17,167
Jul 2010	8.64	−5.8%	8.72	9.38	7.61	19,216
Jun 2010	9.17	+19.2%	7.31	9.60	7.00	82,280
May 2010	7.69	−15.9%	9.50	10.75	7.31	54,811
Apr 2010	9.14	+29.3%	7.10	9.25	6.70	53,122
Mar 2010	7.07	−7.0%	7.23	8.34	6.62	88,550
Feb 2010	7.60	+7.8%	7.40	8.00	6.28	64,634
Jan 2010	7.05	+0.9%	7.33	7.60	6.55	49,736
Dec 2009	6.99	+56.7%	4.89	6.99	4.70	31,152
Nov 2009	4.46	+3.5%	4.52	4.62	3.87	18,707
Oct 2009	4.31	+1.2%	4.47	4.69	4.31	3,798
Sep 2009	4.26	+3.9%	4.31	4.72	4.10	8,661
Aug 2009	4.10	−5.5%	4.50	4.50	4.01	4,594
Jul 2009	4.34	+5.1%	4.29	4.56	4.14	6,501
Jun 2009	4.13	+2.7%	4.02	4.31	3.82	3,650
May 2009	4.02	+0.8%	3.90	4.08	3.89	2,606
Apr 2009	3.99	−4.8%	3.99	4.18	3.80	2,600
Mar 2009	4.19	−28.0%	6.11	6.11	4.19	3,246
Feb 2009	5.82	+22.5%	4.80	5.82	4.80	2,665
Jan 2009	4.75	−7.8%	4.95	5.00	4.75	5,750
Dec 2008	5.15	+21.2%	4.35	5.66	4.04	47,168
Nov 2008	4.25	+3.9%	4.29	4.45	4.20	3,337
Oct 2008	4.09	−37.7%	6.24	6.24	4.09	10,655
Sep 2008	6.56	+22.6%	5.09	6.90	4.57	13,887
Aug 2008	5.35	+24.1%	4.14	6.40	4.10	72,754
Jul 2008	4.31	+4.9%	3.91	4.41	3.72	20,173
Jun 2008	4.11	−2.6%	4.43	4.43	3.77	15,808
May 2008	4.22	+8.8%	3.71	4.86	3.70	29,996
Apr 2008	3.88	+12.5%	3.62	4.08	3.11	96,549
Mar 2008	3.45	−41.4%	5.60	5.87	3.45	16,949
Feb 2008	5.89	−5.3%	5.91	6.53	4.61	25,391
Jan 2008	6.22	−22.3%	8.41	8.82	5.78	80,725
Dec 2007	8.01	+61.8%	5.19	8.01	4.96	1,02,973
Nov 2007	4.95	+29.2%	3.65	5.28	3.44	86,443
Oct 2007	3.83	−34.2%	6.08	6.10	3.74	21,199
Sep 2007	5.82	+10.9%	5.25	5.82	4.76	9,383
Aug 2007	5.25	+34.6%	3.73	5.25	3.66	39,462
Jul 2007	3.90	−29.2%	5.24	5.70	3.70	30,557
Jun 2007	5.51	+2.2%	5.54	6.09	5.51	13,101
May 2007	5.39	+19.0%	4.33	5.39	3.92	8,053
Apr 2007	4.53	+34.4%	3.24	5.01	3.01	21,439
Mar 2007	3.37	−16.2%	3.82	4.60	3.37	53,320
Feb 2007	4.02	−22.4%	4.95	5.19	4.01	85,920
Jan 2007	5.18	–	5.17	6.02	4.55	50,287

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	19.39	19.39	16.37	16.38	16.84	1,499
26 Oct 2026	17.20	18.39	15.89	17.76	17.58	27,552
23 Oct 2026	17.00	17.80	16.12	16.86	16.97	9,468
22 Oct 2026	17.04	17.04	16.64	17.00	16.87	11,602
21 Oct 2026	20.63	21.40	18.48	18.48	19.73	16,281
19 Oct 2026	18.00	20.66	17.51	20.53	20.44	76,255
16 Oct 2026	16.70	18.79	15.39	18.79	17.64	57,298
15 Oct 2026	17.80	18.39	17.08	17.09	17.97	624
14 Oct 2026	17.00	17.00	17.00	17.00	17.00	200
13 Oct 2026	16.70	16.75	16.70	16.75	16.73	2,179
12 Oct 2026	16.73	17.90	16.73	16.75	17.89	257
9 Oct 2026	18.21	18.48	17.99	18.48	18.12	5,024
8 Oct 2026	18.35	18.35	17.00	18.10	17.98	12,532
7 Oct 2026	16.70	16.72	16.00	16.72	16.68	17,600
6 Oct 2026	15.81	16.79	15.79	15.93	15.92	1,46,231
5 Oct 2026	15.06	16.61	15.06	16.56	15.15	2,59,876
1 Oct 2026	15.90	15.90	15.70	15.82	–	82
30 Sep 2026	16.45	16.45	16.00	16.00	16.03	15,404
29 Sep 2026	16.44	16.50	16.44	16.50	16.49	4,790
28 Sep 2026	16.59	16.59	15.51	16.28	16.58	10,350
25 Sep 2026	15.05	15.80	15.05	15.80	15.54	882
24 Sep 2026	15.50	15.65	15.05	15.05	15.57	1,192

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Regal Entertainment & Consultants bonus and split history

Ex-date	Event	Price factor	What happened
25 Mar 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
25 Mar 2026	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 25 Mar 2026), and its terms do not account for the move. Not adjusted for.
12 Nov 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.