Regency Ceramics Limited (NSE:REGENCERAM)
India · Delayed Price · Currency is INR 44.50
-1.45 (-3.16%)
Oct 17, 2025, 3:27 PM IST
Regency Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 45.44 | 47.97 | 45.44 | 45.95 | 45.95 | -2.38% | 2,112 |
| Oct 15, 2025 | 45.18 | 47.49 | 44.05 | 47.07 | 47.07 | 3.66% | 9,483 |
| Oct 14, 2025 | 47.77 | 47.77 | 42.77 | 45.41 | 45.41 | -3.20% | 28,631 |
| Oct 13, 2025 | 42.43 | 50.90 | 41.18 | 46.91 | 46.91 | 10.58% | 68,642 |
| Oct 10, 2025 | 41.69 | 43.75 | 40.51 | 42.42 | 42.42 | 1.27% | 2,705 |
| Oct 9, 2025 | 43.95 | 43.95 | 41.56 | 41.89 | 41.89 | 0.43% | 9,673 |
| Oct 8, 2025 | 44.34 | 44.34 | 41.01 | 41.71 | 41.71 | 0.51% | 8,026 |
| Oct 7, 2025 | 44.50 | 44.88 | 41.00 | 41.50 | 41.50 | 1.10% | 15,409 |
| Oct 6, 2025 | 44.98 | 44.98 | 40.00 | 41.05 | 41.05 | -2.08% | 17,605 |
| Oct 3, 2025 | 41.81 | 43.01 | 40.62 | 41.92 | 41.92 | 2.27% | 9,717 |
| Oct 1, 2025 | 40.94 | 44.40 | 40.25 | 40.99 | 40.99 | -2.38% | 14,627 |
| Sep 30, 2025 | 42.82 | 42.82 | 40.67 | 41.99 | 41.99 | -1.94% | 2,033 |
| Sep 29, 2025 | 41.07 | 43.70 | 41.07 | 42.82 | 42.82 | 4.26% | 3,761 |
| Sep 26, 2025 | 41.00 | 44.40 | 40.00 | 41.07 | 41.07 | 1.61% | 77,378 |
| Sep 25, 2025 | 41.24 | 43.47 | 40.10 | 40.42 | 40.42 | -2.15% | 73,550 |
| Sep 24, 2025 | 43.80 | 45.98 | 40.20 | 41.31 | 41.31 | -2.22% | 62,515 |
| Sep 23, 2025 | 43.00 | 46.00 | 41.75 | 42.25 | 42.25 | -4.09% | 72,175 |
| Sep 22, 2025 | 46.80 | 46.80 | 43.04 | 44.05 | 44.05 | 2.35% | 15,624 |
| Sep 19, 2025 | 45.94 | 45.94 | 42.90 | 43.04 | 43.04 | -3.08% | 12,827 |
| Sep 18, 2025 | 44.99 | 45.99 | 43.95 | 44.41 | 44.41 | -1.51% | 8,133 |
| Sep 17, 2025 | 45.54 | 47.49 | 44.62 | 45.09 | 45.09 | -0.99% | 3,364 |
| Sep 16, 2025 | 47.42 | 47.42 | 45.51 | 45.54 | 45.54 | -3.50% | 6,304 |
| 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 |