Regency Ceramics Limited (BOM:515018)
India · Delayed Price · Currency is INR 41.20
-6.30 (-13.26%)
At close: Feb 13, 2026
Regency Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -13.26% | 1 |
| Feb 12, 2026 | 45.56 | 47.50 | 45.56 | 47.50 | 47.50 | -1.02% | 54 |
| Feb 11, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.81% | 300 |
| Feb 10, 2026 | 47.82 | 48.90 | 47.58 | 48.38 | 48.38 | 9.23% | 120 |
| Feb 4, 2026 | 43.43 | 44.99 | 43.43 | 44.29 | 44.29 | -2.23% | 2,411 |
| Feb 3, 2026 | 43.74 | 45.50 | 43.74 | 45.30 | 45.30 | -0.44% | 165 |
| Feb 2, 2026 | 45.59 | 45.59 | 45.50 | 45.50 | 45.50 | -0.20% | 21 |
| Feb 1, 2026 | 45.57 | 45.59 | 45.57 | 45.59 | 45.59 | 3.43% | 733 |
| Jan 29, 2026 | 44.91 | 44.91 | 44.08 | 44.08 | 44.08 | -7.14% | 42 |
| Jan 28, 2026 | 47.48 | 47.48 | 47.47 | 47.47 | 47.47 | 1.00% | 500 |
| Jan 23, 2026 | 45.00 | 47.00 | 42.16 | 47.00 | 47.00 | 3.02% | 392 |
| Jan 22, 2026 | 44.88 | 46.10 | 44.88 | 45.62 | 45.62 | -0.91% | 2,363 |
| Jan 21, 2026 | 46.08 | 46.08 | 44.62 | 46.04 | 46.04 | -2.00% | 725 |
| Jan 20, 2026 | 44.20 | 46.98 | 43.09 | 46.98 | 46.98 | 1.21% | 3,520 |
| Jan 16, 2026 | 46.00 | 48.47 | 46.00 | 46.42 | 46.42 | -3.25% | 86 |
| Jan 14, 2026 | 46.00 | 47.98 | 46.00 | 47.98 | 47.98 | 2.96% | 205 |
| Jan 12, 2026 | 43.69 | 46.60 | 42.50 | 46.60 | 46.60 | -1.81% | 11,003 |
| Jan 9, 2026 | 45.17 | 47.46 | 45.15 | 47.46 | 47.46 | 0.59% | 834 |
| Jan 8, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -2.50% | 1 |
| Jan 7, 2026 | 48.37 | 48.50 | 48.37 | 48.39 | 48.39 | 7.53% | 243 |
| Jan 6, 2026 | 45.96 | 45.96 | 45.00 | 45.00 | 45.00 | -5.26% | 200 |
| Jan 5, 2026 | 47.49 | 47.50 | 47.49 | 47.50 | 47.50 | 1.26% | 501 |
| Jan 2, 2026 | 47.00 | 47.24 | 45.10 | 46.91 | 46.91 | 4.24% | 2,319 |
| Jan 1, 2026 | 45.64 | 45.64 | 45.00 | 45.00 | 45.00 | -3.54% | 1,000 |
| Dec 31, 2025 | 47.41 | 47.41 | 45.58 | 46.65 | 46.65 | -1.60% | 57 |
| Dec 30, 2025 | 44.06 | 49.65 | 44.06 | 47.41 | 47.41 | 7.60% | 865 |
| Dec 29, 2025 | 44.04 | 44.06 | 44.04 | 44.06 | 44.06 | 2.47% | 530 |
| Dec 26, 2025 | 43.75 | 43.75 | 43.00 | 43.00 | 43.00 | -10.57% | 90 |
| Dec 24, 2025 | 47.01 | 48.09 | 47.01 | 48.08 | 48.08 | 2.54% | 602 |
| Dec 23, 2025 | 48.50 | 48.50 | 46.59 | 46.89 | 46.89 | 0.77% | 2,979 |
| Dec 22, 2025 | 47.11 | 47.11 | 46.53 | 46.53 | 46.53 | -3.16% | 120 |
| Dec 19, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.48% | 340 |
| Dec 18, 2025 | 56.40 | 56.40 | 44.73 | 47.82 | 47.82 | 1.46% | 2,471 |
| Dec 17, 2025 | 48.00 | 53.00 | 41.05 | 47.13 | 47.13 | 3.79% | 26,426 |
| Dec 16, 2025 | 46.90 | 47.57 | 45.41 | 45.41 | 45.41 | -0.07% | 88 |
| Dec 12, 2025 | 45.68 | 45.68 | 45.40 | 45.44 | 45.44 | -3.32% | 250 |
| Dec 10, 2025 | 48.61 | 48.92 | 44.91 | 47.00 | 47.00 | 1.12% | 1,060 |
| Dec 9, 2025 | 43.18 | 47.52 | 43.17 | 46.48 | 46.48 | 7.67% | 725 |
| Dec 8, 2025 | 43.25 | 47.00 | 42.42 | 43.17 | 43.17 | -2.92% | 9,714 |
| 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 |