Regency Ceramics Limited (BOM:515018)
India · Delayed Price · Currency is INR 47.11
-2.32 (-4.69%)
At close: Aug 18, 2025
Regency Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 44.82 | 49.46 | 44.82 | 49.43 | 49.43 | 4.92% | 202 |
| Aug 18, 2025 | 51.81 | 51.81 | 47.11 | 47.11 | 47.11 | -4.69% | 470 |
| Aug 14, 2025 | 48.78 | 49.43 | 48.40 | 49.43 | 49.43 | 1.56% | 917 |
| Aug 13, 2025 | 49.98 | 50.85 | 47.20 | 48.67 | 48.67 | -0.67% | 1,367 |
| Aug 12, 2025 | 48.00 | 49.94 | 48.00 | 49.00 | 49.00 | -2.04% | 1,339 |
| Aug 11, 2025 | 51.70 | 52.65 | 48.51 | 50.02 | 50.02 | -1.57% | 3,429 |
| Aug 8, 2025 | 51.00 | 52.50 | 49.04 | 50.82 | 50.82 | 1.62% | 1,257 |
| Aug 7, 2025 | 47.00 | 50.88 | 47.00 | 50.01 | 50.01 | 2.65% | 344 |
| Aug 6, 2025 | 51.90 | 51.90 | 48.72 | 48.72 | 48.72 | -1.48% | 221 |
| Aug 5, 2025 | 52.50 | 52.50 | 48.88 | 49.45 | 49.45 | -2.08% | 494 |
| Aug 4, 2025 | 51.77 | 53.00 | 49.20 | 50.50 | 50.50 | -2.45% | 220 |
| Aug 1, 2025 | 52.90 | 52.90 | 49.05 | 51.77 | 51.77 | 1.11% | 2,160 |
| Jul 31, 2025 | 53.15 | 53.15 | 51.20 | 51.20 | 51.20 | 0.43% | 204 |
| Jul 30, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 2.82% | 1 |
| Jul 29, 2025 | 50.09 | 50.52 | 49.58 | 49.58 | 49.58 | -1.02% | 958 |
| Jul 28, 2025 | 50.93 | 52.40 | 50.00 | 50.09 | 50.09 | -0.71% | 518 |
| Jul 25, 2025 | 50.24 | 52.47 | 50.00 | 50.45 | 50.45 | -3.85% | 2,214 |
| Jul 24, 2025 | 49.50 | 52.47 | 49.24 | 52.47 | 52.47 | 4.96% | 1,086 |
| Jul 23, 2025 | 53.02 | 53.02 | 49.15 | 49.99 | 49.99 | -1.01% | 3,197 |
| Jul 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 4.99% | 1,232 |
| Jul 21, 2025 | 46.83 | 48.10 | 46.83 | 48.10 | 48.10 | 5.00% | 201 |
| Jul 18, 2025 | 46.83 | 46.83 | 45.71 | 45.81 | 45.81 | 2.71% | 1,214 |
| Jul 17, 2025 | 44.88 | 46.63 | 44.19 | 44.60 | 44.60 | 0.43% | 733 |
| Jul 16, 2025 | 44.00 | 44.70 | 43.79 | 44.41 | 44.41 | -0.65% | 2,071 |
| Jul 15, 2025 | 41.11 | 44.70 | 41.11 | 44.70 | 44.70 | 3.33% | 628 |
| Jul 14, 2025 | 47.75 | 47.75 | 43.23 | 43.26 | 43.26 | -4.92% | 10,078 |
| Jul 3, 2025 | 43.98 | 45.50 | 41.42 | 45.50 | 45.50 | 4.48% | 619 |
| Jul 2, 2025 | 43.56 | 43.56 | 43.55 | 43.55 | 43.55 | 4.97% | 30 |
| Jul 1, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 4.98% | 439 |
| Jun 30, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -4.68% | 100 |
| Jun 27, 2025 | 41.25 | 41.46 | 41.25 | 41.46 | 41.46 | 4.51% | 4,060 |
| Jun 26, 2025 | 40.00 | 40.02 | 39.67 | 39.67 | 39.67 | -4.16% | 248 |
| Jun 25, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -4.98% | 2,251 |
| Jun 20, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -4.99% | 100 |
| Jun 19, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -4.99% | 15 |
| Jun 17, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -5.00% | 440 |
| Jun 13, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.99% | 200 |
| Jun 12, 2025 | 58.98 | 58.98 | 53.47 | 53.47 | 53.47 | -4.99% | 5,923 |
| Jun 11, 2025 | 55.90 | 56.28 | 54.70 | 56.28 | 56.28 | 9.99% | 7,628 |
| Jun 10, 2025 | 51.15 | 51.17 | 49.00 | 51.17 | 51.17 | 10.00% | 1,593 |
| Jun 9, 2025 | 43.70 | 46.57 | 41.87 | 46.52 | 46.52 | 9.87% | 20,122 |
| Jun 6, 2025 | 50.44 | 50.44 | 42.00 | 42.34 | 42.34 | -7.68% | 20,864 |
| Jun 5, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 4.99% | 1,080 |
| Jun 4, 2025 | 43.65 | 43.68 | 43.65 | 43.68 | 43.68 | 5.00% | 1,384 |
| Jun 3, 2025 | 41.60 | 41.60 | 39.98 | 41.60 | 41.60 | 5.00% | 3,353 |
| Jun 2, 2025 | 39.97 | 40.29 | 38.95 | 39.62 | 39.62 | -0.88% | 1,022 |
| May 30, 2025 | 39.99 | 40.18 | 39.20 | 39.97 | 39.97 | 2.04% | 2,416 |
| May 29, 2025 | 41.60 | 41.60 | 37.91 | 39.17 | 39.17 | -1.36% | 1,440 |
| May 28, 2025 | 37.90 | 39.74 | 37.85 | 39.71 | 39.71 | 4.91% | 1,092 |
| May 27, 2025 | 40.79 | 40.80 | 37.85 | 37.85 | 37.85 | -2.67% | 677 |