Regency Ceramics Ltd REGENCERAM
NSE · India · Producer Manufacturing
INR 31.99-0.39 (-1.20%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 32.38 | -0.40% | INR 33.40 | INR 34.10 | INR 31.11 | 32.77K |
| 2026-09-29 | INR 32.51 | -0.40% | INR 36.92 | INR 39.16 | INR 31.20 | 246.22K |
| 2026-09-28 | INR 32.64 | -2.25% | INR 33.39 | INR 33.73 | INR 31.00 | 899 |
| 2026-09-25 | INR 33.39 | -4.00% | INR 34.78 | INR 34.78 | INR 33.11 | 1.98K |
| 2026-09-24 | INR 34.78 | -0.32% | INR 35.00 | INR 35.00 | INR 33.22 | 1.19K |
| 2026-09-23 | INR 34.89 | +4.77% | INR 36.75 | INR 36.75 | INR 30.40 | 5.23K |
| 2026-09-22 | INR 33.30 | +7.35% | INR 32.00 | INR 33.55 | INR 31.99 | 2.95K |
| 2026-09-21 | INR 31.02 | -4.70% | INR 33.99 | INR 34.63 | INR 30.55 | 3.64K |
| 2026-09-18 | INR 32.55 | -7.34% | INR 34.70 | INR 34.70 | INR 32.00 | 3.52K |
| 2026-09-17 | INR 35.13 | +6.13% | INR 33.22 | INR 35.90 | INR 33.11 | 3.19K |
| 2026-09-16 | INR 33.10 | -2.65% | INR 34.00 | INR 34.90 | INR 32.00 | 2.64K |
| 2026-09-15 | INR 34.00 | -0.29% | INR 34.78 | INR 36.00 | INR 33.46 | 3.95K |
| 2026-09-11 | INR 34.10 | -5.41% | INR 34.66 | INR 37.50 | INR 33.20 | 4.60K |
| 2026-09-10 | INR 36.05 | +1.58% | INR 37.00 | INR 37.00 | INR 34.51 | 3.72K |
| 2026-09-09 | INR 35.49 | +3.68% | INR 33.56 | INR 35.87 | INR 32.51 | 2.14K |
| 2026-09-08 | INR 34.23 | -2.20% | INR 34.46 | INR 36.80 | INR 34.10 | 880 |
| 2026-09-07 | INR 35.00 | +0.40% | INR 37.99 | INR 37.99 | INR 34.51 | 1.96K |
| 2026-09-04 | INR 34.86 | -4.41% | INR 38.20 | INR 38.20 | INR 34.41 | 1.62K |
| 2026-09-03 | INR 36.47 | +3.49% | INR 36.80 | INR 36.80 | INR 35.00 | 6.50K |
| 2026-09-02 | INR 35.24 | +2.17% | INR 36.00 | INR 36.00 | INR 34.00 | 1.74K |
| 2026-09-01 | INR 34.49 | +1.50% | INR 36.00 | INR 36.00 | INR 34.11 | 2.60K |
| 2026-08-31 | INR 33.98 | +2.97% | INR 33.01 | INR 35.31 | INR 33.00 | 3.45K |
| 2026-08-28 | INR 33.00 | 0.00% | INR 33.00 | INR 33.10 | INR 33.00 | 501 |
| 2026-08-27 | INR 33.00 | 0.00% | INR 35.00 | INR 35.00 | INR 32.82 | 3.71K |
| 2026-08-26 | INR 33.00 | -1.81% | INR 37.69 | INR 37.69 | INR 32.46 | 12.55K |
| 2026-08-25 | INR 33.61 | -0.94% | INR 34.00 | INR 34.80 | INR 32.51 | 8.69K |
| 2026-08-24 | INR 33.93 | -5.51% | INR 36.00 | INR 36.10 | INR 33.51 | 6.42K |
| 2026-08-21 | INR 35.91 | +4.00% | INR 36.99 | INR 41.38 | INR 35.30 | 20.20K |
| 2026-08-20 | INR 34.53 | -3.39% | INR 35.11 | INR 36.00 | INR 34.21 | 5.20K |
| 2026-08-19 | INR 35.74 | -2.88% | INR 36.80 | INR 36.80 | INR 35.12 | 14.02K |
| 2026-08-18 | INR 36.80 | +3.87% | INR 35.80 | INR 37.03 | INR 35.20 | 3.75K |
| 2026-08-17 | INR 35.43 | -2.42% | INR 36.31 | INR 36.31 | INR 34.50 | 6.23K |
| 2026-08-14 | INR 36.31 | -9.97% | INR 43.99 | INR 43.99 | INR 35.50 | 29.39K |
| 2026-08-13 | INR 40.33 | +3.78% | INR 44.50 | INR 46.63 | INR 40.00 | 428.28K |
| 2026-08-12 | INR 38.86 | +19.98% | INR 37.25 | INR 38.86 | INR 34.61 | 29.81K |
| 2026-08-11 | INR 32.39 | -0.98% | INR 33.49 | INR 33.50 | INR 32.02 | 7.21K |
| 2026-08-10 | INR 32.71 | +0.18% | INR 32.70 | INR 32.90 | INR 31.00 | 5.55K |
| 2026-08-07 | INR 32.65 | -2.54% | INR 33.40 | INR 33.40 | INR 31.00 | 951 |
| 2026-08-06 | INR 33.50 | +4.59% | INR 32.03 | INR 33.99 | INR 32.03 | 291 |
| 2026-08-05 | INR 32.03 | -5.35% | INR 33.50 | INR 33.50 | INR 31.46 | 967 |
| 2026-08-04 | INR 33.84 | +2.86% | INR 33.98 | INR 34.95 | INR 30.21 | 3.71K |
| 2026-08-03 | INR 32.90 | -0.06% | INR 32.01 | INR 34.90 | INR 31.00 | 6.14K |
| 2026-07-31 | INR 32.92 | +4.47% | INR 31.51 | INR 36.49 | INR 30.00 | 2.18K |
| 2026-07-30 | INR 31.51 | -4.52% | INR 32.71 | INR 32.97 | INR 30.50 | 1.55K |
| 2026-07-29 | INR 33.00 | -0.03% | INR 33.02 | INR 33.89 | INR 32.50 | 2.79K |
| 2026-07-28 | INR 33.01 | -1.76% | INR 33.31 | INR 34.80 | INR 32.80 | 1.53K |
| 2026-07-27 | INR 33.60 | -1.00% | INR 34.00 | INR 35.40 | INR 33.06 | 8.30K |
| 2026-07-24 | INR 33.94 | -2.02% | INR 34.60 | INR 36.98 | INR 32.81 | 4.31K |
| 2026-07-23 | INR 34.64 | +2.15% | INR 37.55 | INR 37.55 | INR 32.15 | 19.10K |
| 2026-07-22 | INR 33.91 | -2.84% | INR 35.55 | INR 35.55 | INR 33.75 | 2.54K |
| 2026-07-21 | INR 34.90 | -3.30% | INR 35.66 | INR 36.50 | INR 33.16 | 25.56K |
| 2026-07-20 | INR 36.09 | -2.77% | INR 38.39 | INR 40.00 | INR 35.51 | 19.87K |
| 2026-07-17 | INR 37.12 | -1.46% | INR 38.97 | INR 38.97 | INR 36.85 | 2.36K |
| 2026-07-16 | INR 37.67 | -6.06% | INR 40.10 | INR 40.10 | INR 37.00 | 8.60K |
| 2026-07-15 | INR 40.10 | +0.25% | INR 40.50 | INR 41.35 | INR 39.60 | 12.04K |
| 2026-07-14 | INR 40.00 | +1.81% | INR 40.70 | INR 40.70 | INR 39.01 | 169 |
| 2026-07-13 | INR 39.29 | +0.64% | INR 38.86 | INR 42.40 | INR 38.85 | 456 |
| 2026-07-10 | INR 39.04 | -2.16% | INR 38.86 | INR 40.00 | INR 38.86 | 516 |
| 2026-07-09 | INR 39.90 | +1.84% | INR 39.18 | INR 40.60 | INR 39.18 | 450 |
| 2026-07-08 | INR 39.18 | -3.97% | INR 42.18 | INR 42.18 | INR 38.11 | 3.46K |
| 2026-07-07 | INR 40.80 | +3.24% | INR 40.90 | INR 40.90 | INR 39.10 | 1.05K |
| 2026-07-06 | INR 39.52 | -2.42% | INR 39.76 | INR 42.49 | INR 39.00 | 1.23K |
| 2026-07-03 | INR 40.50 | -3.27% | INR 41.40 | INR 42.00 | INR 39.50 | 1.60K |
| 2026-07-02 | INR 41.87 | +2.12% | INR 41.00 | INR 42.50 | INR 40.80 | 1.00K |
| 2026-07-01 | INR 41.00 | +2.40% | INR 40.84 | INR 41.40 | INR 40.04 | 174 |
| 2026-06-30 | INR 40.04 | -4.42% | INR 41.50 | INR 41.80 | INR 39.96 | 146 |
| 2026-06-29 | INR 41.89 | -0.26% | INR 42.00 | INR 42.00 | INR 39.00 | 2.77K |
| 2026-06-26 | INR 42.00 | 0.00% | INR 42.00 | INR 42.00 | INR 42.00 | 0 |
| 2026-06-25 | INR 42.00 | +1.20% | INR 41.80 | INR 43.00 | INR 41.51 | 966 |
| 2026-06-24 | INR 41.50 | 0.00% | INR 41.50 | INR 41.50 | INR 41.50 | 35 |
| 2026-06-23 | INR 41.50 | -0.65% | INR 41.77 | INR 41.80 | INR 40.10 | 950 |
| 2026-06-22 | INR 41.77 | +3.01% | INR 40.56 | INR 41.77 | INR 40.56 | 1.92K |
| 2026-06-19 | INR 40.55 | +0.10% | INR 44.75 | INR 44.75 | INR 40.01 | 934 |
| 2026-06-18 | INR 40.51 | +0.22% | INR 40.41 | INR 41.49 | INR 39.30 | 1.48K |
| 2026-06-17 | INR 40.42 | +1.28% | INR 39.91 | INR 41.30 | INR 39.00 | 3.14K |
| 2026-06-16 | INR 39.91 | -2.16% | INR 42.20 | INR 42.20 | INR 39.80 | 732 |
| 2026-06-15 | INR 40.79 | +3.48% | INR 39.61 | INR 42.50 | INR 39.45 | 1.01K |
| 2026-06-12 | INR 39.42 | -1.13% | INR 40.06 | INR 41.00 | INR 39.01 | 2.92K |
| 2026-06-11 | INR 39.87 | -2.16% | INR 40.95 | INR 41.40 | INR 39.00 | 1.07K |
| 2026-06-10 | INR 40.75 | +2.49% | INR 40.80 | INR 42.00 | INR 40.00 | 120 |
| 2026-06-09 | INR 39.76 | +0.05% | INR 39.96 | INR 40.55 | INR 39.56 | 737 |
| 2026-06-08 | INR 39.74 | 0.00% | INR 39.99 | INR 40.00 | INR 39.74 | 639 |
| 2026-06-05 | INR 39.74 | -1.88% | INR 41.00 | INR 41.90 | INR 39.40 | 1.55K |
| 2026-06-04 | INR 40.50 | +0.02% | INR 40.29 | INR 41.00 | INR 39.96 | 4.10K |
| 2026-06-03 | INR 40.49 | -2.99% | INR 41.74 | INR 41.74 | INR 39.50 | 388 |
| 2026-06-02 | INR 41.74 | 0.00% | INR 41.73 | INR 41.74 | INR 41.69 | 963 |
| 2026-06-01 | INR 41.74 | +0.70% | INR 41.10 | INR 41.99 | INR 39.00 | 2.95K |
| 2026-05-29 | INR 41.45 | +1.15% | INR 43.00 | INR 43.00 | INR 40.80 | 692 |
| 2026-05-28 | INR 40.98 | 0.00% | INR 40.98 | INR 40.98 | INR 40.98 | 0 |
| 2026-05-27 | INR 40.98 | -1.30% | INR 41.52 | INR 42.00 | INR 40.50 | 1.72K |