Regency Ceramics Limited (BOM:515018)
India · Delayed Price · Currency is INR 44.47
-0.22 (-0.49%)
At close: Dec 5, 2025
Regency Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.30 | 45.28 | 42.30 | 44.47 | 44.47 | -0.49% | 7,888 |
| Dec 4, 2025 | 40.20 | 45.99 | 40.20 | 44.69 | 44.69 | 5.08% | 1,192 |
| Dec 3, 2025 | 44.95 | 44.95 | 42.53 | 42.53 | 42.53 | -5.95% | 831 |
| Dec 2, 2025 | 44.23 | 45.22 | 43.17 | 45.22 | 45.22 | -1.31% | 1,930 |
| Dec 1, 2025 | 43.21 | 47.88 | 43.21 | 45.82 | 45.82 | -2.07% | 1,563 |
| Nov 28, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -1.54% | 5 |
| Nov 27, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.98% | 50 |
| Nov 26, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - | 326 |
| Nov 25, 2025 | 47.57 | 47.99 | 47.57 | 47.99 | 47.99 | 3.05% | 521 |
| Nov 24, 2025 | 47.21 | 47.21 | 45.92 | 46.57 | 46.57 | -2.98% | 12 |
| Nov 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.80% | 867 |
| Nov 20, 2025 | 47.31 | 47.31 | 47.03 | 47.15 | 47.15 | -3.28% | 600 |
| Nov 19, 2025 | 48.50 | 48.75 | 47.50 | 48.75 | 48.75 | 2.48% | 3,897 |
| Nov 18, 2025 | 47.10 | 47.70 | 47.10 | 47.57 | 47.57 | -0.02% | 131 |
| Nov 17, 2025 | 47.02 | 48.16 | 47.00 | 47.58 | 47.58 | -0.04% | 914 |
| Nov 13, 2025 | 48.72 | 48.72 | 47.11 | 47.60 | 47.60 | -2.30% | 1,247 |
| Nov 12, 2025 | 48.80 | 49.30 | 47.69 | 48.72 | 48.72 | -1.18% | 2,576 |
| Nov 11, 2025 | 48.47 | 52.03 | 47.41 | 49.30 | 49.30 | 2.07% | 8,169 |
| Nov 10, 2025 | 49.00 | 49.48 | 47.40 | 48.30 | 48.30 | -1.43% | 8,329 |
| Nov 7, 2025 | 50.29 | 50.29 | 47.35 | 49.00 | 49.00 | 3.31% | 4,838 |
| Nov 6, 2025 | 50.21 | 50.21 | 47.43 | 47.43 | 47.43 | -3.18% | 103 |
| Nov 4, 2025 | 48.00 | 49.00 | 48.00 | 48.99 | 48.99 | 1.94% | 937 |
| Nov 3, 2025 | 45.47 | 48.07 | 45.47 | 48.06 | 48.06 | 4.64% | 545 |
| Oct 31, 2025 | 48.69 | 50.34 | 45.93 | 45.93 | 45.93 | -2.28% | 1,911 |
| Oct 30, 2025 | 48.69 | 48.69 | 47.00 | 47.00 | 47.00 | -2.69% | 373 |
| Oct 29, 2025 | 48.30 | 48.30 | 47.00 | 48.30 | 48.30 | 7.17% | 659 |
| Oct 28, 2025 | 47.11 | 48.00 | 45.07 | 45.07 | 45.07 | -7.07% | 4,297 |
| Oct 27, 2025 | 49.15 | 49.30 | 47.00 | 48.50 | 48.50 | -4.60% | 617 |
| Oct 24, 2025 | 48.00 | 53.00 | 45.13 | 50.84 | 50.84 | 4.29% | 10,764 |
| Oct 23, 2025 | 47.00 | 53.00 | 46.80 | 48.75 | 48.75 | 3.33% | 17,724 |
| Oct 21, 2025 | 47.50 | 48.25 | 47.00 | 47.18 | 47.18 | 2.08% | 958 |
| Oct 20, 2025 | 44.64 | 46.26 | 44.64 | 46.22 | 46.22 | 2.48% | 3,134 |
| Oct 17, 2025 | 46.80 | 46.80 | 45.10 | 45.10 | 45.10 | -5.05% | 671 |
| Oct 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 2.95% | 10 |
| Oct 15, 2025 | 44.99 | 47.73 | 41.86 | 46.14 | 46.14 | 3.69% | 475 |
| Oct 14, 2025 | 50.95 | 50.95 | 42.56 | 44.50 | 44.50 | -3.99% | 1,503 |
| Oct 13, 2025 | 42.70 | 47.99 | 41.14 | 46.35 | 46.35 | 7.62% | 9,324 |
| Oct 10, 2025 | 43.45 | 43.58 | 41.50 | 43.07 | 43.07 | -0.87% | 883 |
| Oct 9, 2025 | 41.50 | 46.30 | 41.50 | 43.45 | 43.45 | 5.44% | 2,131 |
| Oct 8, 2025 | 49.95 | 49.95 | 41.21 | 41.21 | 41.21 | -1.01% | 9 |
| Oct 7, 2025 | 46.58 | 46.58 | 40.91 | 41.63 | 41.63 | -1.70% | 402 |
| Oct 6, 2025 | 42.70 | 44.57 | 41.44 | 42.35 | 42.35 | -0.12% | 193 |
| Oct 3, 2025 | 42.98 | 42.98 | 41.19 | 42.40 | 42.40 | 3.52% | 294 |
| Oct 1, 2025 | 41.80 | 44.49 | 40.96 | 40.96 | 40.96 | -0.10% | 713 |
| Sep 30, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -3.76% | 15 |
| Sep 29, 2025 | 42.21 | 42.60 | 42.14 | 42.60 | 42.60 | 3.90% | 998 |
| Sep 26, 2025 | 43.80 | 43.80 | 41.00 | 41.00 | 41.00 | -6.39% | 4,351 |
| Sep 25, 2025 | 42.30 | 43.80 | 40.57 | 43.80 | 43.80 | 6.21% | 18,626 |
| Sep 24, 2025 | 42.45 | 46.03 | 40.52 | 41.24 | 41.24 | -2.18% | 25,628 |
| Sep 23, 2025 | 46.30 | 46.30 | 42.02 | 42.16 | 42.16 | -5.53% | 30,891 |