Regency Ceramics Limited (NSE:REGENCERAM)
India · Delayed Price · Currency is INR 47.19
+0.53 (1.14%)
Sep 15, 2025, 3:29 PM IST
Regency Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 48.00 | 48.00 | 45.63 | 47.19 | 47.19 | 1.14% | 1,836 |
| Sep 12, 2025 | 45.66 | 47.59 | 45.60 | 46.66 | 46.66 | 2.21% | 2,701 |
| Sep 11, 2025 | 48.48 | 48.48 | 45.00 | 45.65 | 45.65 | -1.30% | 1,568 |
| Sep 10, 2025 | 44.56 | 47.72 | 44.56 | 46.25 | 46.25 | 1.72% | 1,299 |
| Sep 9, 2025 | 48.10 | 49.49 | 45.47 | 45.47 | 45.47 | -5.01% | 9,184 |
| Sep 8, 2025 | 48.43 | 49.14 | 46.58 | 47.87 | 47.87 | 2.18% | 986 |
| Sep 5, 2025 | 48.44 | 48.44 | 45.56 | 46.85 | 46.85 | 0.73% | 3,622 |
| Sep 4, 2025 | 47.75 | 48.97 | 46.05 | 46.51 | 46.51 | -2.41% | 2,035 |
| Sep 3, 2025 | 45.48 | 47.70 | 45.48 | 47.66 | 47.66 | 4.79% | 15,987 |
| Sep 2, 2025 | 46.71 | 49.05 | 44.43 | 45.48 | 45.48 | -2.76% | 12,010 |
| Sep 1, 2025 | 48.00 | 49.88 | 46.42 | 46.77 | 46.77 | -2.30% | 3,192 |
| Aug 29, 2025 | 47.78 | 49.98 | 46.50 | 47.87 | 47.87 | 0.19% | 1,435 |
| Aug 28, 2025 | 47.21 | 48.99 | 46.32 | 47.78 | 47.78 | 0.87% | 612 |
| Aug 26, 2025 | 48.89 | 48.89 | 47.10 | 47.37 | 47.37 | -3.11% | 1,095 |
| Aug 25, 2025 | 47.09 | 49.43 | 47.01 | 48.89 | 48.89 | 3.84% | 5,751 |
| Aug 22, 2025 | 47.00 | 47.99 | 46.41 | 47.08 | 47.08 | 0.17% | 2,353 |
| Aug 21, 2025 | 45.95 | 48.48 | 45.95 | 47.00 | 47.00 | -2.27% | 2,315 |
| Aug 20, 2025 | 46.01 | 49.85 | 46.01 | 48.09 | 48.09 | -0.48% | 2,055 |
| Aug 19, 2025 | 48.50 | 50.39 | 47.55 | 48.32 | 48.32 | -2.36% | 1,945 |
| Aug 18, 2025 | 51.74 | 51.74 | 47.53 | 49.49 | 49.49 | 0.22% | 5,267 |
| Aug 14, 2025 | 47.08 | 49.43 | 47.08 | 49.38 | 49.38 | 4.89% | 2,739 |
| Aug 13, 2025 | 45.50 | 49.90 | 45.50 | 47.08 | 47.08 | -1.01% | 3,222 |
| Aug 12, 2025 | 48.31 | 50.35 | 47.00 | 47.56 | 47.56 | -2.88% | 7,524 |
| Aug 11, 2025 | 53.00 | 53.00 | 48.51 | 48.97 | 48.97 | -2.99% | 3,067 |
| Aug 8, 2025 | 50.93 | 52.42 | 48.51 | 50.48 | 50.48 | 1.10% | 1,628 |
| Aug 7, 2025 | 47.00 | 50.49 | 47.00 | 49.93 | 49.93 | 2.91% | 3,499 |
| Aug 6, 2025 | 49.15 | 51.50 | 47.85 | 48.52 | 48.52 | -1.28% | 1,988 |
| Aug 5, 2025 | 51.20 | 51.20 | 48.71 | 49.15 | 49.15 | -0.45% | 790 |
| Aug 4, 2025 | 53.00 | 53.00 | 48.99 | 49.37 | 49.37 | -3.25% | 6,300 |
| Aug 1, 2025 | 51.27 | 52.48 | 49.22 | 51.03 | 51.03 | 1.51% | 2,656 |
| Jul 31, 2025 | 52.59 | 52.59 | 49.12 | 50.27 | 50.27 | -0.36% | 1,579 |
| Jul 30, 2025 | 47.50 | 51.98 | 47.50 | 50.45 | 50.45 | 1.37% | 3,417 |
| Jul 29, 2025 | 52.35 | 52.35 | 48.61 | 49.77 | 49.77 | -1.05% | 4,825 |
| Jul 28, 2025 | 48.16 | 50.96 | 48.16 | 50.30 | 50.30 | -0.79% | 3,235 |
| Jul 25, 2025 | 52.79 | 52.79 | 49.48 | 50.70 | 50.70 | 0.46% | 12,630 |
| Jul 24, 2025 | 50.01 | 52.94 | 48.63 | 50.47 | 50.47 | -1.41% | 14,637 |
| Jul 23, 2025 | 53.80 | 53.99 | 48.84 | 51.19 | 51.19 | -0.45% | 24,205 |
| Jul 22, 2025 | 51.31 | 51.42 | 49.50 | 51.42 | 51.42 | 4.98% | 6,802 |
| Jul 21, 2025 | 46.65 | 48.98 | 46.65 | 48.98 | 48.98 | 4.99% | 5,781 |
| Jul 18, 2025 | 47.81 | 48.00 | 45.20 | 46.65 | 46.65 | 0.60% | 14,103 |
| Jul 17, 2025 | 44.22 | 46.74 | 44.20 | 46.37 | 46.37 | 4.16% | 9,635 |
| Jul 16, 2025 | 42.56 | 45.65 | 42.40 | 44.52 | 44.52 | -0.27% | 20,981 |
| Jul 15, 2025 | 41.03 | 44.90 | 41.03 | 44.64 | 44.64 | 3.74% | 5,902 |
| Jul 14, 2025 | 39.01 | 43.03 | 39.01 | 43.03 | 43.03 | 4.98% | 6,366 |
| Jul 11, 2025 | 41.00 | 41.00 | 40.00 | 40.99 | 40.99 | -1.23% | 641 |
| Jul 10, 2025 | 38.00 | 41.50 | 38.00 | 41.50 | 41.50 | 4.51% | 7,482 |
| Jul 9, 2025 | 38.71 | 39.71 | 37.72 | 39.71 | 39.71 | - | 9,064 |
| Jul 8, 2025 | 40.01 | 40.01 | 39.71 | 39.71 | 39.71 | -5.00% | 2,250 |
| Jul 7, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -5.00% | 778 |
| Jul 4, 2025 | 45.96 | 45.96 | 44.00 | 44.00 | 44.00 | -4.26% | 579 |