Regency Ceramics Limited (NSE:REGENCERAM)
India
· Delayed Price · Currency is INR 44.73
-0.59 (-1.30%)
Apr 29, 2026, 10:06 AM IST
Regency Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.00 | 46.84 | 44.41 | 45.32 | 45.32 | -2.47% | 374 |
| Apr 27, 2026 | 50.90 | 50.90 | 45.31 | 46.47 | 46.47 | 4.64% | 2,739 |
| Apr 24, 2026 | 49.95 | 49.95 | 43.01 | 44.41 | 44.41 | -0.56% | 14,545 |
| Apr 23, 2026 | 44.51 | 45.20 | 42.91 | 44.66 | 44.66 | 0.40% | 2,995 |
| Apr 22, 2026 | 44.26 | 45.89 | 44.26 | 44.48 | 44.48 | -0.65% | 587 |
| Apr 21, 2026 | 49.95 | 49.95 | 44.17 | 44.77 | 44.77 | -0.89% | 724 |
| Apr 20, 2026 | 43.81 | 45.49 | 43.81 | 45.17 | 45.17 | 1.73% | 196 |
| Apr 17, 2026 | 44.81 | 44.81 | 44.35 | 44.40 | 44.40 | -1.88% | 822 |
| Apr 16, 2026 | 45.76 | 46.50 | 44.00 | 45.25 | 45.25 | -1.11% | 4,971 |
| Apr 15, 2026 | 44.31 | 46.50 | 44.31 | 45.76 | 45.76 | 3.30% | 3,582 |
| Apr 13, 2026 | 46.60 | 46.60 | 44.11 | 44.30 | 44.30 | -4.94% | 549 |
| Apr 10, 2026 | 47.84 | 47.84 | 45.01 | 46.60 | 46.60 | 3.93% | 8,133 |
| Apr 9, 2026 | 46.94 | 48.00 | 44.41 | 44.84 | 44.84 | -1.92% | 5,127 |
| Apr 8, 2026 | 48.00 | 50.50 | 44.00 | 45.72 | 45.72 | -2.83% | 13,394 |
| Apr 7, 2026 | 41.50 | 47.79 | 41.50 | 47.05 | 47.05 | 12.08% | 17,463 |
| Apr 6, 2026 | 39.20 | 42.00 | 39.20 | 41.98 | 41.98 | 2.39% | 312 |
| Apr 2, 2026 | 41.14 | 41.14 | 38.62 | 41.00 | 41.00 | 1.66% | 736 |
| Apr 1, 2026 | 36.52 | 43.67 | 36.52 | 40.33 | 40.33 | 6.89% | 2,769 |
| Mar 30, 2026 | 40.38 | 40.38 | 36.75 | 37.73 | 37.73 | -6.59% | 2,675 |
| Mar 27, 2026 | 43.24 | 43.24 | 39.31 | 40.39 | 40.39 | 2.25% | 2,912 |
| Mar 25, 2026 | 40.00 | 42.00 | 38.35 | 39.50 | 39.50 | 7.22% | 1,863 |
| Mar 24, 2026 | 38.13 | 40.00 | 35.35 | 36.84 | 36.84 | -2.98% | 17,572 |
| Mar 23, 2026 | 37.61 | 40.49 | 37.61 | 37.97 | 37.97 | -7.59% | 4,464 |
| Mar 20, 2026 | 41.44 | 43.49 | 40.92 | 41.09 | 41.09 | -2.84% | 2,096 |
| Mar 19, 2026 | 42.90 | 43.40 | 40.22 | 42.29 | 42.29 | 0.98% | 6,945 |
| Mar 18, 2026 | 40.76 | 43.79 | 40.55 | 41.88 | 41.88 | 2.77% | 1,070 |
| Mar 17, 2026 | 42.05 | 43.98 | 40.05 | 40.75 | 40.75 | -3.09% | 11,166 |
| Mar 16, 2026 | 43.00 | 44.18 | 41.90 | 42.05 | 42.05 | -1.68% | 18,271 |
| Mar 13, 2026 | 43.00 | 44.29 | 42.12 | 42.77 | 42.77 | -0.53% | 72 |
| Mar 12, 2026 | 44.63 | 44.63 | 42.03 | 43.00 | 43.00 | -1.71% | 663 |
| Mar 11, 2026 | 40.66 | 44.49 | 40.66 | 43.75 | 43.75 | 6.45% | 13,087 |
| Mar 10, 2026 | 41.31 | 42.50 | 39.81 | 41.10 | 41.10 | - | 3,307 |
| Mar 9, 2026 | 42.50 | 42.50 | 40.99 | 41.10 | 41.10 | -4.24% | 111 |
| Mar 6, 2026 | 44.00 | 44.00 | 42.25 | 42.92 | 42.92 | -3.31% | 1,640 |
| Mar 5, 2026 | 44.59 | 44.60 | 42.15 | 44.39 | 44.39 | 4.37% | 314 |
| Mar 4, 2026 | 40.66 | 42.99 | 40.51 | 42.53 | 42.53 | 1.97% | 756 |
| Mar 2, 2026 | 42.02 | 42.02 | 41.70 | 41.71 | 41.71 | -0.69% | 970 |
| Feb 27, 2026 | 42.30 | 42.99 | 40.70 | 42.00 | 42.00 | -0.69% | 1,143 |
| Feb 26, 2026 | 43.37 | 43.49 | 42.00 | 42.29 | 42.29 | -0.54% | 2,610 |
| Feb 25, 2026 | 43.40 | 43.40 | 42.50 | 42.52 | 42.52 | -2.14% | 2,029 |
| Feb 24, 2026 | 45.00 | 45.00 | 42.72 | 43.45 | 43.45 | -2.97% | 6,592 |
| Feb 23, 2026 | 45.49 | 45.49 | 43.17 | 44.78 | 44.78 | 4.53% | 673 |
| Feb 20, 2026 | 45.48 | 45.69 | 42.31 | 42.84 | 42.84 | -2.53% | 10,949 |
| Feb 19, 2026 | 45.80 | 45.80 | 43.50 | 43.95 | 43.95 | -1.66% | 1,409 |
| Feb 18, 2026 | 46.49 | 46.50 | 44.42 | 44.69 | 44.69 | -1.65% | 390 |
| Feb 17, 2026 | 45.97 | 45.97 | 44.85 | 45.44 | 45.44 | 1.43% | 486 |
| Feb 16, 2026 | 44.74 | 45.98 | 44.32 | 44.80 | 44.80 | 0.16% | 1,565 |
| Feb 13, 2026 | 46.03 | 46.03 | 44.00 | 44.73 | 44.73 | -2.89% | 8,464 |
| Feb 12, 2026 | 46.61 | 47.00 | 46.00 | 46.06 | 46.06 | -2.00% | 308 |
| Feb 11, 2026 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | -3.09% | 5,059 |
| Feb 10, 2026 | 50.66 | 50.92 | 46.01 | 48.50 | 48.50 | -2.36% | 6,898 |
| Feb 9, 2026 | 43.80 | 50.40 | 43.80 | 49.67 | 49.67 | 5.95% | 9,438 |
| Feb 6, 2026 | 45.69 | 47.33 | 45.00 | 46.88 | 46.88 | 2.60% | 5,332 |
| Feb 5, 2026 | 44.51 | 46.00 | 44.01 | 45.69 | 45.69 | 1.90% | 1,987 |
| Feb 4, 2026 | 44.02 | 45.90 | 43.29 | 44.84 | 44.84 | 1.63% | 2,330 |
| Feb 3, 2026 | 44.25 | 46.44 | 43.80 | 44.12 | 44.12 | -0.05% | 5,025 |
| Feb 2, 2026 | 44.05 | 45.60 | 43.76 | 44.14 | 44.14 | 0.16% | 657 |
| Feb 1, 2026 | 43.87 | 45.84 | 43.87 | 44.07 | 44.07 | -0.07% | 3,306 |
| Jan 30, 2026 | 44.73 | 45.79 | 44.10 | 44.10 | 44.10 | -1.17% | 1,068 |
| Jan 29, 2026 | 45.05 | 45.53 | 44.47 | 44.62 | 44.62 | -2.98% | 2,999 |
| Jan 28, 2026 | 46.16 | 46.92 | 45.41 | 45.99 | 45.99 | 0.79% | 8,316 |
| Jan 27, 2026 | 46.39 | 46.40 | 44.44 | 45.63 | 45.63 | -1.15% | 1,499 |
| Jan 23, 2026 | 43.35 | 47.65 | 43.35 | 46.16 | 46.16 | 1.10% | 12,971 |
| Jan 22, 2026 | 46.01 | 48.00 | 45.00 | 45.66 | 45.66 | -0.33% | 8,008 |
| Jan 21, 2026 | 44.50 | 46.59 | 43.21 | 45.81 | 45.81 | -0.41% | 5,689 |
| Jan 20, 2026 | 46.61 | 47.89 | 44.51 | 46.00 | 46.00 | -2.13% | 6,070 |
| Jan 19, 2026 | 48.00 | 48.16 | 45.60 | 47.00 | 47.00 | -1.94% | 2,705 |
| Jan 16, 2026 | 46.13 | 49.00 | 45.93 | 47.93 | 47.93 | 3.77% | 2,489 |
| Jan 14, 2026 | 47.01 | 49.33 | 46.10 | 46.19 | 46.19 | -0.75% | 676 |
| Jan 13, 2026 | 48.40 | 48.55 | 46.36 | 46.54 | 46.54 | -3.84% | 1,127 |
| Jan 12, 2026 | 45.31 | 48.44 | 42.30 | 48.40 | 48.40 | 6.30% | 14,329 |
| Jan 9, 2026 | 49.43 | 49.43 | 44.50 | 45.53 | 45.53 | -5.15% | 16,267 |
| Jan 8, 2026 | 49.21 | 49.21 | 46.30 | 48.00 | 48.00 | -0.76% | 4,197 |
| Jan 7, 2026 | 45.83 | 48.96 | 45.68 | 48.37 | 48.37 | 5.54% | 9,967 |
| Jan 6, 2026 | 45.96 | 47.77 | 45.15 | 45.83 | 45.83 | -2.28% | 856 |
| Jan 5, 2026 | 47.45 | 47.45 | 45.60 | 46.90 | 46.90 | -0.38% | 2,960 |
| Jan 2, 2026 | 46.53 | 48.50 | 45.55 | 47.08 | 47.08 | 2.28% | 2,505 |
| Jan 1, 2026 | 46.36 | 47.87 | 45.00 | 46.03 | 46.03 | -0.71% | 1,492 |
| Dec 31, 2025 | 48.60 | 48.79 | 45.91 | 46.36 | 46.36 | -5.35% | 3,311 |
| Dec 30, 2025 | 46.20 | 49.85 | 45.51 | 48.98 | 48.98 | 4.21% | 10,236 |
| Dec 29, 2025 | 45.91 | 48.89 | 45.91 | 47.00 | 47.00 | 2.37% | 29 |
| Dec 26, 2025 | 46.01 | 47.15 | 40.00 | 45.91 | 45.91 | -2.65% | 6,128 |
| Dec 24, 2025 | 46.81 | 49.23 | 46.25 | 47.16 | 47.16 | 0.75% | 3,994 |
| Dec 23, 2025 | 48.99 | 49.00 | 46.13 | 46.81 | 46.81 | -2.78% | 4,118 |
| Dec 22, 2025 | 46.94 | 48.90 | 46.81 | 48.15 | 48.15 | 2.21% | 3,578 |
| Dec 19, 2025 | 50.98 | 50.98 | 47.00 | 47.11 | 47.11 | -2.32% | 2,201 |
| Dec 18, 2025 | 48.60 | 49.00 | 45.10 | 48.23 | 48.23 | 0.71% | 15,002 |
| Dec 17, 2025 | 46.01 | 53.70 | 46.00 | 47.89 | 47.89 | 4.93% | 44,221 |
| Dec 16, 2025 | 47.40 | 47.40 | 44.60 | 45.64 | 45.64 | -2.69% | 654 |
| Dec 15, 2025 | 45.50 | 46.90 | 44.06 | 46.90 | 46.90 | 2.09% | 435 |
| Dec 12, 2025 | 48.18 | 48.18 | 45.10 | 45.94 | 45.94 | -2.48% | 3,161 |
| Dec 11, 2025 | 45.53 | 48.68 | 45.10 | 47.11 | 47.11 | 3.97% | 8,038 |
| Dec 10, 2025 | 48.58 | 48.58 | 45.02 | 45.31 | 45.31 | -4.41% | 2,969 |
| Dec 9, 2025 | 45.50 | 48.49 | 42.82 | 47.40 | 47.40 | 4.71% | 9,014 |
| Dec 8, 2025 | 42.61 | 46.78 | 42.50 | 45.27 | 45.27 | 3.52% | 14,621 |
| Dec 5, 2025 | 45.87 | 45.87 | 41.50 | 43.73 | 43.73 | -1.49% | 5,053 |
| Dec 4, 2025 | 42.51 | 45.95 | 42.51 | 44.39 | 44.39 | 2.59% | 2,722 |
| Dec 3, 2025 | 43.60 | 45.69 | 42.20 | 43.27 | 43.27 | 0.77% | 4,939 |
| Dec 2, 2025 | 46.01 | 46.01 | 42.80 | 42.94 | 42.94 | -7.16% | 11,928 |
| Dec 1, 2025 | 46.63 | 48.20 | 45.50 | 46.25 | 46.25 | -1.70% | 3,641 |