Regency Ceramics Limited (REGENCERAM.NS) NSE

41.00

+0.67(+1.66%)

Updated at April 02 03:22PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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 02, 2026	42.02	41.71	41.71	42.02	41.7	988
February 27, 2026	42.3	42	42	42.99	40.7	1,166
February 26, 2026	43.37	42.29	42.29	43.49	42	2,747
February 25, 2026	43.4	42.52	42.52	43.4	42.5	2,029
February 24, 2026	45	43.45	43.45	45	42.72	6,594
February 23, 2026	45.49	44.78	44.78	45.49	43.17	685
February 20, 2026	45.48	42.84	0	45.69	42.31	10,973
February 19, 2026	45.8	43.95	0	45.8	43.5	1,438
February 18, 2026	46.49	44.69	0	46.5	44.42	417
February 17, 2026	45.97	45.44	0	45.97	44.85	497
February 16, 2026	44.74	44.8	0	45.98	44.32	1,639
February 13, 2026	46.03	44.73	0	46.03	44	8,677
February 12, 2026	46.61	46.06	0	47	46	343
February 11, 2026	49	47	0	49	46	5,811
February 10, 2026	50.66	48.5	0	50.92	46.01	8,029
February 09, 2026	43.8	49.67	0	50.4	43.8	10,084
February 06, 2026	45.69	46.88	0	47.33	45	5,400
February 05, 2026	44.51	45.69	0	46	44.01	2,009
February 04, 2026	44.02	44.84	0	45.9	43.29	2,341
February 03, 2026	44.25	44.12	0	46.44	43.8	5,415
February 02, 2026	44.05	44.14	0	45.6	43.76	694
February 01, 2026	43.87	44.07	0	45.84	43.87	3,306
January 30, 2026	44.73	44.1	0	45.79	44.1	1,935
January 29, 2026	45.05	44.62	0	45.53	44.47	3,161
January 28, 2026	46.16	45.99	0	46.92	45.41	12,676
January 27, 2026	46.39	45.63	0	46.4	44.44	1,501
January 23, 2026	43.35	46.16	0	47.65	43.35	13,780
January 22, 2026	46.01	45.66	0	48	45	8,094
January 21, 2026	44.5	45.81	0	46.59	43.21	5,692
January 20, 2026	46.61	46	0	47.89	44.51	6,140
January 19, 2026	48	47	0	48.16	45.6	2,738
January 16, 2026	46.13	47.93	0	49	45.93	2,642
January 14, 2026	47.01	46.19	0	49.33	46.1	726
January 13, 2026	48.4	46.54	0	48.55	46.36	1,153
January 12, 2026	45.31	48.4	0	48.44	42.3	14,329
January 09, 2026	49.43	45.53	0	49.43	44.5	16,267
January 08, 2026	49.21	48	0	49.21	46.3	4,379
January 07, 2026	45.83	48.37	0	48.96	45.68	10,006
January 06, 2026	45.96	45.83	0	47.77	45.15	857
January 05, 2026	47.45	46.9	0	47.45	45.6	3,027
January 02, 2026	46.53	47.08	0	48.5	45.55	2,565
January 01, 2026	46.36	46.03	0	47.87	45	1,535