Regency Ceramics Limited - REGENCERAM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.48	42.84	42.84	45.69	42.31	10,973
February 19, 2026	45.8	43.95	43.95	45.8	43.5	1,438
February 18, 2026	46.49	44.69	44.69	46.5	44.42	417
February 17, 2026	45.97	45.44	45.44	45.97	44.85	497
February 16, 2026	44.74	44.8	44.8	45.98	44.32	1,639
February 13, 2026	46.03	44.73	44.73	46.03	44	8,677
February 12, 2026	46.61	46.06	46.06	47	46	343
February 11, 2026	49	47	47	49	46	5,811
February 10, 2026	50.66	48.5	48.5	50.92	46.01	8,029
February 09, 2026	43.8	49.67	49.67	50.4	43.8	10,084
February 06, 2026	45.69	46.88	46.88	47.33	45	5,400
February 05, 2026	44.51	45.69	45.69	46	44.01	2,009
February 04, 2026	44.02	44.84	44.84	45.9	43.29	2,341
February 03, 2026	44.25	44.12	44.12	46.44	43.8	5,415
February 02, 2026	44.05	44.14	44.14	45.6	43.76	694
February 01, 2026	43.87	44.07	44.07	45.84	43.87	3,306
January 30, 2026	44.73	44.1	44.1	45.79	44.1	1,935
January 29, 2026	45.05	44.62	44.62	45.53	44.47	3,161
January 28, 2026	46.16	45.99	45.99	46.92	45.41	12,676
January 27, 2026	46.39	45.63	45.63	46.4	44.44	1,501
January 23, 2026	43.35	46.16	46.16	47.65	43.35	13,780
January 22, 2026	46.01	45.66	45.66	48	45	8,094
January 21, 2026	44.5	45.81	45.81	46.59	43.21	5,692
January 20, 2026	46.61	46	46	47.89	44.51	6,140
January 19, 2026	48	47	47	48.16	45.6	2,738
January 16, 2026	46.13	48	48	49	45.93	2,642
January 14, 2026	47.01	46.19	46.19	49.33	46.1	726
January 13, 2026	48.4	46.54	46.54	48.55	46.36	1,153
January 12, 2026	45.31	48.4	48.4	48.44	42.3	14,329
January 09, 2026	49.43	45.53	45.53	49.43	44.5	16,267
January 08, 2026	49.21	48	48	49.21	46.3	4,379
January 07, 2026	45.83	48.37	48.37	48.96	45.68	10,006
January 06, 2026	45.96	45.83	45.83	47.77	45.15	857
January 05, 2026	47.45	46.9	46.9	47.45	45.6	3,027
January 02, 2026	46.53	47.08	47.08	48.5	45.55	2,565
January 01, 2026	46.36	46.03	46.03	47.87	45	1,535
December 31, 2025	48.6	46.36	46.36	48.79	45.91	3,312
December 30, 2025	46.2	48.98	48.98	49.85	45.51	10,236
December 29, 2025	45.91	47	47	48.89	45.91	29
December 26, 2025	46.01	45.91	45.91	47.15	40	6,128
December 24, 2025	46.81	47.16	47.16	49.23	46.25	4,121
December 23, 2025	48.99	46.81	46.81	49	46.13	4,119
December 22, 2025	46.94	48.15	48.15	48.9	46.81	3,578
December 19, 2025	50.98	47.11	47.11	50.98	47	2,253
December 18, 2025	48.6	48.23	48.23	49	45.1	15,108
December 17, 2025	46.01	47.89	47.89	53.7	46	44,302
December 16, 2025	47.4	45.64	45.64	47.4	44.6	673
December 15, 2025	45.5	46.9	46.9	46.9	44.06	535
December 12, 2025	48.18	45.94	45.94	48.18	45.1	3,216
December 11, 2025	45.53	47.11	47.11	48.68	45.1	9,898
December 10, 2025	48.58	45.31	45.31	48.58	45.02	3,067
December 09, 2025	45.5	47.4	47.4	48.49	42.82	9,068
December 08, 2025	42.61	45.27	45.27	46.78	42.5	14,622
December 05, 2025	45.87	43.73	43.73	45.87	41.5	5,058
December 04, 2025	42.51	44.39	44.39	45.95	42.51	2,745
December 03, 2025	43.6	43.27	43.27	45.69	42.2	4,997
December 02, 2025	46.01	42.94	42.94	46.01	42.8	11,929
December 01, 2025	46.63	46.25	46.25	48.2	45.5	3,641
November 28, 2025	47.1	47.05	47.05	47.69	47	1,005
November 27, 2025	50.2	47.09	47.09	50.2	47.01	1,446

Regency Ceramics Limited (REGENCERAM.NS) NSE