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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	48.9	46.7	46.7	49.99	46.62	1,266
October 29, 2025	46.69	48.13	48.13	48.69	46.21	7,467
October 28, 2025	47.39	46.69	46.69	49	45.3	18,283
October 27, 2025	51.98	47.61	47.61	51.98	46.5	11,839
October 24, 2025	49.33	49.94	49.94	52.99	44.44	41,333
October 23, 2025	44.38	49.33	49.33	54.99	44.38	56,191
October 21, 2025	43.91	46.6	46.6	50	43.89	2,868
October 20, 2025	44.71	45.02	45.02	46.68	44.5	9,151
October 17, 2025	46.79	44.49	44.49	46.79	43.3	20,302
October 16, 2025	45.44	45.95	45.95	47.97	45.44	2,112
October 15, 2025	45.18	47.07	47.07	47.49	44.05	9,483
October 14, 2025	47.77	45.41	45.41	47.77	42.77	28,631
October 13, 2025	42.43	46.91	46.91	50.9	41.18	68,642
October 10, 2025	41.69	42.42	42.42	43.75	40.51	2,705
October 09, 2025	43.95	41.89	41.89	43.95	41.56	9,673
October 08, 2025	44.34	41.71	41.71	44.34	41.01	8,026
October 07, 2025	44.5	41.5	41.5	44.88	41	15,409
October 06, 2025	44.98	41.05	41.05	44.98	40	17,605
October 03, 2025	41.81	41.92	41.92	43.01	40.62	9,717
October 01, 2025	40.94	40.99	40.99	44.4	40.25	14,627
September 30, 2025	42.82	41.99	41.99	42.82	40.67	2,033
September 29, 2025	41.07	42.82	42.82	43.7	41.07	3,761
September 26, 2025	41	41.07	41.07	44.4	40	77,378
September 25, 2025	41.24	40.42	40.42	43.47	40.1	73,550
September 24, 2025	43.8	41.31	41.31	45.98	40.2	62,515
September 23, 2025	43	42.25	42.25	46	41.75	72,175
September 22, 2025	46.8	44.05	44.05	46.8	43.04	15,624
September 19, 2025	45.94	43.04	43.04	45.94	42.9	12,827
September 18, 2025	44.99	44.41	44.41	45.99	43.95	8,133
September 17, 2025	45.54	45.09	45.09	47.49	44.62	3,364
September 16, 2025	47.42	45.54	45.54	47.42	45.51	6,304
September 15, 2025	48	47.19	47.19	48	45.63	1,836
September 12, 2025	45.66	46.66	46.66	47.59	45.6	2,701
September 11, 2025	48.48	45.65	45.65	48.48	45	1,568
September 10, 2025	44.56	46.25	46.25	47.72	44.56	1,299
September 09, 2025	48.1	45.47	45.47	49.49	45.47	9,184
September 08, 2025	48.43	47.87	47.87	49.14	46.58	986
September 05, 2025	48.44	46.85	46.85	48.44	45.56	3,622
September 04, 2025	47.75	46.51	46.51	48.97	46.05	2,035
September 03, 2025	45.48	47.66	47.66	47.7	45.48	15,987
September 02, 2025	46.71	45.48	45.48	49.05	44.43	12,010
September 01, 2025	48	46.77	46.77	49.88	46.42	3,192
August 29, 2025	47.78	47.87	47.87	49.98	46.5	1,435
August 28, 2025	47.21	47.78	47.78	48.99	46.32	612
August 26, 2025	48.89	47.37	47.37	48.89	47.1	1,095
August 25, 2025	47.09	48.89	48.89	49.43	47.01	5,751
August 22, 2025	47	47.08	47.08	47.99	46.41	2,353
August 21, 2025	45.95	47	47	48.48	45.95	2,315
August 20, 2025	46.01	48.09	48.09	49.85	46.01	2,055
August 19, 2025	48.5	48.32	48.32	50.39	47.55	1,945
August 18, 2025	51.74	49.49	49.49	51.74	47.53	5,267
August 14, 2025	47.08	49.38	49.38	49.43	47.08	2,739
August 13, 2025	45.5	47.08	47.08	49.9	45.5	3,222
August 12, 2025	48.31	47.56	47.56	50.35	47	7,524
August 11, 2025	53	48.97	48.97	53	48.51	3,067
August 08, 2025	50.93	50.48	50.48	52.42	48.51	1,628
August 07, 2025	47	49.93	49.93	50.49	47	3,499
August 06, 2025	49.15	48.52	48.52	51.5	47.85	1,988
August 05, 2025	51.2	49.15	49.15	51.2	48.71	790
August 04, 2025	53	49.37	49.37	53	48.99	6,300

Regency Ceramics Limited (REGENCERAM.NS) NSE