Regency Ceramics Limited (NSE:REGENCERAM)
India · Delayed Price · Currency is INR 30.50
+1.02 (3.46%)
Oct 27, 2026, 3:21 PM IST
Regency Ceramics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 30.00 | 30.50 | 28.71 | 30.50 | 30.50 | 3.46% | 3,291 |
| Oct 26, 2026 | 27.01 | 29.68 | 27.01 | 29.48 | 29.48 | 6.08% | 412 |
| Oct 23, 2026 | 29.29 | 30.70 | 27.50 | 27.79 | 27.79 | -3.14% | 7,440 |
| Oct 22, 2026 | 29.79 | 29.79 | 28.00 | 28.69 | 28.69 | -1.88% | 1,575 |
| Oct 21, 2026 | 30.59 | 33.81 | 29.00 | 29.24 | 29.24 | -2.60% | 15,550 |
| Oct 19, 2026 | 31.76 | 32.25 | 28.40 | 30.02 | 30.02 | -5.48% | 14,582 |
| Oct 16, 2026 | 31.60 | 32.80 | 30.60 | 31.76 | 31.76 | 1.02% | 6,855 |
| Oct 15, 2026 | 31.17 | 32.00 | 30.51 | 31.44 | 31.44 | 0.87% | 4,916 |
| Oct 14, 2026 | 30.95 | 31.80 | 30.51 | 31.17 | 31.17 | 0.55% | 10,644 |
| Oct 13, 2026 | 31.00 | 31.29 | 29.82 | 31.00 | 31.00 | 1.04% | 6,268 |
| Oct 12, 2026 | 31.35 | 32.40 | 30.50 | 30.68 | 30.68 | -0.49% | 11,273 |
| Oct 9, 2026 | 29.65 | 31.40 | 29.65 | 30.83 | 30.83 | -0.10% | 7,411 |
| Oct 8, 2026 | 32.24 | 32.24 | 30.66 | 30.86 | 30.86 | -2.53% | 6,449 |
| Oct 7, 2026 | 32.06 | 32.96 | 31.10 | 31.66 | 31.66 | -4.87% | 9,795 |
| Oct 6, 2026 | 32.20 | 33.80 | 30.15 | 33.28 | 33.28 | 2.31% | 23,966 |
| Oct 5, 2026 | 32.00 | 33.00 | 31.20 | 32.53 | 32.53 | 1.72% | 9,583 |
| Oct 1, 2026 | 32.11 | 33.90 | 31.20 | 31.98 | 31.98 | -1.24% | 6,327 |
| Sep 30, 2026 | 33.40 | 34.10 | 31.11 | 32.38 | 32.38 | -0.40% | 32,772 |
| Sep 29, 2026 | 36.92 | 39.16 | 31.20 | 32.51 | 32.51 | -0.40% | 246,224 |
| Sep 28, 2026 | 33.39 | 33.73 | 31.00 | 32.64 | 32.64 | -2.25% | 899 |
| Sep 25, 2026 | 34.78 | 34.78 | 33.11 | 33.39 | 33.39 | -4.00% | 1,978 |
| Sep 24, 2026 | 35.00 | 35.00 | 33.22 | 34.78 | 34.78 | -0.32% | 1,189 |
| Sep 23, 2026 | 36.75 | 36.75 | 30.40 | 34.89 | 34.89 | 4.77% | 5,232 |
| Sep 22, 2026 | 32.00 | 33.55 | 31.99 | 33.30 | 33.30 | 7.35% | 2,947 |
| Sep 21, 2026 | 33.99 | 34.63 | 30.55 | 31.02 | 31.02 | -4.70% | 3,642 |
| Sep 18, 2026 | 34.70 | 34.70 | 32.00 | 32.55 | 32.55 | -7.34% | 3,522 |
| Sep 17, 2026 | 33.22 | 35.90 | 33.11 | 35.13 | 35.13 | 6.13% | 3,189 |
| Sep 16, 2026 | 34.00 | 34.90 | 32.00 | 33.10 | 33.10 | -2.65% | 2,640 |
| Sep 15, 2026 | 34.78 | 36.00 | 33.46 | 34.00 | 34.00 | -0.29% | 3,945 |
| Sep 11, 2026 | 34.66 | 37.50 | 33.20 | 34.10 | 34.10 | -5.41% | 4,604 |
| Sep 10, 2026 | 37.00 | 37.00 | 34.51 | 36.05 | 36.05 | 1.58% | 3,715 |
| Sep 9, 2026 | 33.56 | 35.87 | 32.51 | 35.49 | 35.49 | 3.68% | 2,140 |
| Sep 8, 2026 | 34.46 | 36.80 | 34.10 | 34.23 | 34.23 | -2.20% | 880 |
| Sep 7, 2026 | 37.99 | 37.99 | 34.51 | 35.00 | 35.00 | 0.40% | 1,964 |
| Sep 4, 2026 | 38.20 | 38.20 | 34.41 | 34.86 | 34.86 | -4.41% | 1,624 |
| Sep 3, 2026 | 36.80 | 36.80 | 35.00 | 36.47 | 36.47 | 3.49% | 6,503 |
| Sep 2, 2026 | 36.00 | 36.00 | 34.00 | 35.24 | 35.24 | 2.17% | 1,738 |
| Sep 1, 2026 | 36.00 | 36.00 | 34.11 | 34.49 | 34.49 | 1.50% | 2,600 |
| Aug 31, 2026 | 33.01 | 35.31 | 33.00 | 33.98 | 33.98 | 2.97% | 3,454 |
| Aug 28, 2026 | 33.00 | 33.10 | 33.00 | 33.00 | 33.00 | - | 501 |
| Aug 27, 2026 | 35.00 | 35.00 | 32.82 | 33.00 | 33.00 | - | 3,706 |
| Aug 26, 2026 | 37.69 | 37.69 | 32.46 | 33.00 | 33.00 | -1.81% | 12,546 |
| Aug 25, 2026 | 34.00 | 34.80 | 32.51 | 33.61 | 33.61 | -0.94% | 8,689 |
| Aug 24, 2026 | 36.00 | 36.10 | 33.51 | 33.93 | 33.93 | -5.51% | 6,418 |
| Aug 21, 2026 | 36.99 | 41.38 | 35.30 | 35.91 | 35.91 | 4.00% | 20,200 |
| Aug 20, 2026 | 35.11 | 36.00 | 34.21 | 34.53 | 34.53 | -3.39% | 5,202 |
| Aug 19, 2026 | 36.80 | 36.80 | 35.12 | 35.74 | 35.74 | -2.88% | 14,024 |
| Aug 18, 2026 | 35.80 | 37.03 | 35.20 | 36.80 | 36.80 | 3.87% | 3,751 |
| Aug 17, 2026 | 36.31 | 36.31 | 34.50 | 35.43 | 35.43 | -2.42% | 6,228 |
| Aug 14, 2026 | 43.99 | 43.99 | 35.50 | 36.31 | 36.31 | -9.97% | 29,386 |