Regency Ceramics Limited (REGENCERAM.NS) NSE

Currency In INR

REGENCERAM.NS Historical Return

If you invested ₹1000 in Regency Ceramics Limited (REGENCERAM.NS) 10 years ago, it would be worth ₹9,705.41 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹22,443.75, while ₹1000 invested 1 year ago would be worth ₹734.51. This corresponds to total returns of 870.54%, 2,144.37%, -26.55%, respectively, with annualized returns of 25.5%, 86.24%, -26.55%.

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
August 21, 2026	36.99	35.91	35.91	41.38	35.3	20,200
August 20, 2026	35.11	34.53	34.53	36	34.21	5,202
August 19, 2026	36.8	35.74	35.74	36.8	35.12	14,049
August 18, 2026	35.8	36.8	36.8	37.03	35.2	3,751
August 17, 2026	36.31	35.43	35.43	36.31	34.5	6,228
August 14, 2026	43.99	36.31	36.31	43.99	35.5	29,386
August 13, 2026	44.5	40.33	40.33	46.63	40	428,771
August 12, 2026	37.25	38.86	38.86	38.86	34.61	29,812
August 11, 2026	33.49	32.39	32.39	33.5	32.02	7,205
August 10, 2026	32.7	32.71	32.71	32.9	31	5,697
August 07, 2026	33.4	32.65	32.65	33.4	31	952
August 06, 2026	32.03	33.5	33.5	33.99	32.03	291
August 05, 2026	33.5	32.03	32.03	33.5	31.46	968
August 04, 2026	33.98	33.84	33.84	34.95	30.21	3,896
August 03, 2026	32.01	32.9	32.9	34.9	31	6,139
July 31, 2026	31.51	32.92	32.92	36.49	30	2,369
July 30, 2026	32.71	31.51	31.51	32.97	30.5	1,553
July 29, 2026	33.02	33	33	33.89	32.5	2,786
July 28, 2026	33.31	33.01	33.01	34.8	32.8	1,529
July 27, 2026	34	33.6	33.6	35.4	33.06	8,313
July 23, 2026	37.55	34.64	34.64	37.55	32.15	19,506
July 22, 2026	35.55	33.91	33.91	35.55	33.75	2,930
July 21, 2026	35.66	34.9	34.9	36.5	33.16	37,463
July 20, 2026	38.39	36.09	36.09	40	35.51	19,929
July 17, 2026	38.97	37.12	37.12	38.97	36.85	2,375
July 16, 2026	40.1	37.67	37.67	40.1	37	8,785
July 15, 2026	40.5	40.1	40.1	41.35	39.6	12,040
July 14, 2026	40.7	40	40	40.7	39.01	174
July 13, 2026	38.86	39.29	39.29	42.4	38.85	551
July 10, 2026	38.86	39.04	39.04	40	38.86	516
July 09, 2026	39.18	39.9	39.9	40.6	39.18	450
July 08, 2026	42.18	39.18	39.18	42.18	38.11	3,464
July 07, 2026	40.9	40.8	40.8	40.9	39.1	1,050
July 06, 2026	39.76	39.52	39.52	42.49	39	1,478
July 03, 2026	41.4	40.5	40.5	42	39.5	1,598
July 02, 2026	41	41.87	41.87	42.5	40.8	1,008
July 01, 2026	40.84	41	41	41.4	40.04	184
June 30, 2026	41.5	40.04	40.04	41.8	39.96	172
June 29, 2026	42	41.89	41.89	42	39	2,767
June 25, 2026	41.8	42	42	43	41.51	992
June 24, 2026	41.5	41.5	41.5	41.5	41.5	40
June 23, 2026	41.77	41.5	41.5	41.8	40.1	1,049
June 22, 2026	40.56	41.77	41.77	41.77	40.56	1,919
June 19, 2026	44.75	40.55	40.55	44.75	40.01	934
June 18, 2026	40.41	40.51	40.51	41.49	39.3	1,484
June 17, 2026	39.91	40.42	40.42	41.3	39	3,236
June 16, 2026	42.2	39.91	39.91	42.2	39.8	793
June 15, 2026	39.61	40.79	40.79	42.5	39.45	1,050
June 12, 2026	40.06	39.42	39.42	41	39.01	2,921
June 11, 2026	40.95	39.87	39.87	41.4	39	1,071
June 10, 2026	40.8	40.75	40.75	42	40	120
June 09, 2026	39.96	39.76	39.76	40.55	39.56	737
June 08, 2026	39.99	39.74	39.74	40	39.74	640
June 05, 2026	41	39.74	39.74	41.9	39.4	1,687
June 04, 2026	40.29	40.5	40.5	41	39.96	4,135
June 03, 2026	41.74	40.49	40.49	41.74	39.5	388
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