Regency Ceramics Limited (REGENCERAM.NS) NSE

40.49

-1.25(-2.99%)

Updated at June 03 03:29PM

Currency In INR

REGENCERAM.NS Historical Return

If you invested ₹1000 in Regency Ceramics Limited (REGENCERAM.NS) 10 years ago, it would be worth ₹11,908.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹29,992.59, while ₹1000 invested 1 year ago would be worth ₹983.01. This corresponds to total returns of 1,090.88%, 2,899.26%, -1.7%, respectively, with annualized returns of 28.09%, 97.35%, -1.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REGENCERAM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	41.73	41.74	41.74	41.74	41.69	963
June 01, 2026	41.1	41.74	41.74	41.99	39	3,014
May 29, 2026	43	41.45	41.45	43	40.8	699
May 27, 2026	41.52	40.98	40.98	42	40.5	1,715
May 26, 2026	42.08	41.52	41.52	43.49	41.11	310
May 25, 2026	40.76	42	42	42.19	40.6	1,083
May 22, 2026	41.51	40.76	40.76	42.7	40.51	3,177
May 21, 2026	42.7	41.69	41.69	43.39	41.5	1,646
May 20, 2026	42.43	42.6	42.6	42.6	42.43	194
May 19, 2026	44	42.43	42.43	45.84	41.55	2,656
May 18, 2026	49	44.44	44.44	49	41.5	3,544
May 15, 2026	45	43.29	43.29	45	42.15	608
May 14, 2026	44	43.96	43.96	44.79	41.75	5,638
May 13, 2026	41.81	42.39	42.39	43.9	41.21	1,945
May 12, 2026	45.8	42.1	42.1	45.8	40.5	2,916
May 11, 2026	44.93	43.66	43.66	45.95	43.5	849
May 08, 2026	49.76	44.93	44.93	49.76	43.96	2,132
May 07, 2026	46.69	44.74	44.74	46.69	44.73	996
May 06, 2026	45.74	46.69	46.69	46.88	45.72	458
May 05, 2026	47	45.35	45.35	47	45.2	1,358
May 04, 2026	53.3	47.43	47.43	53.3	46.02	9,026
April 30, 2026	49.9	46.52	46.52	49.9	44.86	5,769
April 29, 2026	47.99	44.85	44.85	47.99	44.72	1,604
April 28, 2026	46	45.32	45.32	46.84	44.41	374
April 27, 2026	50.9	46.47	46.47	50.9	45.31	2,829
April 24, 2026	49.95	44.41	44.41	49.95	43.01	14,602
April 23, 2026	44.51	44.66	44.66	45.2	42.91	3,072
April 22, 2026	44.26	44.48	44.48	45.89	44.26	667
April 21, 2026	49.95	44.77	44.77	49.95	44.17	728
April 20, 2026	43.81	45.17	45.17	45.49	43.81	196
April 17, 2026	44.81	44.4	44.4	44.81	44.35	847
April 16, 2026	45.76	45.8	45.8	46.5	44	5,019
April 15, 2026	44.31	45.76	45.76	46.5	44.31	3,689
April 13, 2026	46.6	44.3	44.3	46.6	44.11	833
April 10, 2026	47.84	46.6	46.6	47.84	45.01	8,414
April 09, 2026	46.94	44.84	44.84	48	44.41	5,138
April 08, 2026	48	45.72	45.72	50.5	44	13,676
April 07, 2026	41.5	47.05	47.05	47.79	41.5	18,051
April 06, 2026	39.2	41.98	41.98	42	39.2	313
April 02, 2026	41.14	41	41	41.14	38.62	844
April 01, 2026	36.52	40.33	40.33	43.67	36.52	2,817
March 30, 2026	40.38	37.73	37.73	40.38	36.75	2,719
March 27, 2026	43.24	40.39	40.39	43.24	39.31	2,912
March 25, 2026	40	39.5	39.5	42	38.35	1,870
March 24, 2026	38.13	36.84	36.84	40	35.35	17,573
March 23, 2026	37.61	37.97	37.97	40.49	37.61	5,261
March 20, 2026	-1	-1	41.09	-1	-1	0
March 19, 2026	42.9	42.29	42.29	43.4	40.22	6,948
March 18, 2026	40.76	41.88	41.88	43.79	40.55	1,073
March 17, 2026	42.05	40.75	40.75	43.98	40.05	15,166
March 16, 2026	43	42.05	42.05	44.18	41.9	35,402
March 13, 2026	43	42.77	42.77	44.29	42.12	82
March 12, 2026	44.63	43	43	44.63	42.03	1,151
March 11, 2026	40.66	43.75	43.75	44.49	40.66	13,088
March 10, 2026	41.31	41.1	41.1	42.5	39.81	4,529
March 09, 2026	42.5	41.1	41.1	42.5	40.99	111
March 06, 2026	44	42.92	42.92	44	42.25	1,931
March 05, 2026	44.59	44.39	44.39	44.6	42.15	314
March 04, 2026	-1	-1	42.53	-1	-1	0
March 02, 2026	42.02	41.71	41.71	42.02	41.7	988