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 ₹8,202.56 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹16,836.84, while ₹1000 invested 1 year ago would be worth ₹763.12. This corresponds to total returns of 720.26%, 1,583.68%, -23.69%, respectively, with annualized returns of 23.41%, 75.89%, -23.69%.

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
October 01, 2026	32.11	31.98	31.98	33.9	31.2	6,327
September 30, 2026	33.4	32.38	32.38	34.1	31.11	32,772
September 29, 2026	36.92	32.51	32.51	39.16	31.2	246,316
September 28, 2026	33.39	32.64	32.64	33.73	31	911
September 25, 2026	34.78	33.39	33.39	34.78	33.11	1,987
September 24, 2026	35	34.78	34.78	35	33.22	1,357
September 23, 2026	36.75	34.89	34.89	36.75	30.4	5,232
September 22, 2026	32	33.3	33.3	33.55	31.99	2,947
September 21, 2026	33.99	31.02	31.02	34.63	30.55	3,642
September 18, 2026	34.7	32.55	32.55	34.7	32	3,522
September 17, 2026	33.22	35.13	35.13	35.9	33.11	3,189
September 16, 2026	34	33.1	33.1	34.9	32	2,640
September 15, 2026	34.78	34	34	36	33.46	3,945
September 11, 2026	34.66	34.1	34.1	37.5	33.2	4,607
September 10, 2026	37	36.05	36.05	37	34.51	3,729
September 09, 2026	33.56	35.49	35.49	35.87	32.51	2,140
September 08, 2026	34.46	34.23	34.23	36.8	34.1	880
September 07, 2026	37.99	35	35	37.99	34.51	1,964
September 04, 2026	38.2	34.86	34.86	38.2	34.41	1,624
September 03, 2026	36.8	36.47	36.47	36.8	35	8,477
September 02, 2026	36	35.24	35.24	36	34	1,738
September 01, 2026	36	34.49	34.49	36	34.11	2,603
August 31, 2026	33.01	33.98	33.98	35.31	33	3,454
August 28, 2026	33	33	33	33.1	33	501
August 27, 2026	35	33	33	35	32.82	3,706
August 26, 2026	37.69	33	33	37.69	32.46	12,546
August 25, 2026	34	33.61	33.61	34.8	32.51	8,689
August 24, 2026	36	33.93	33.93	36.1	33.51	6,895
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