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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	46.81	46.62	46.62	48.43	46.02	2,202
November 25, 2025	47.8	46.1	46.1	48	46.02	6,930
November 24, 2025	47.98	47.25	47.25	47.99	46.5	732
November 21, 2025	47.77	47.99	47.99	49.3	47.77	1,493
November 19, 2025	50.89	47.15	47.15	50.89	47.11	12,199
November 18, 2025	47.48	47.51	47.51	49.5	47.01	12,032
November 17, 2025	46.81	47.47	47.47	48.5	46.81	8,523
November 14, 2025	46.63	47.14	47.14	47.97	46.63	1,045
November 13, 2025	47.63	47.3	47.3	48.99	46.62	10,243
November 12, 2025	51.19	48.05	48.05	51.19	47.31	16,433
November 11, 2025	47.99	48.54	48.54	51.88	47.2	49,569
November 10, 2025	49	48.88	48.88	52.5	47.11	22,800
November 07, 2025	48.01	47.6	47.6	50.78	47	14,847
November 06, 2025	49.01	48.47	48.47	49.01	47.01	5,351
November 04, 2025	49	49.12	49.12	49.77	46.66	12,980
November 03, 2025	50.35	46.43	46.43	50.35	46.05	8,395
October 31, 2025	50.99	46.6	46.6	50.99	45.13	5,276
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

Regency Ceramics Limited (REGENCERAM.NS) NSE