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 ₹3,432.43 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹16,282.05, while ₹1000 invested 1 year ago would be worth ₹660.77. This corresponds to total returns of 243.24%, 1,528.21%, -33.92%, respectively, with annualized returns of 13.13%, 74.67%, -33.92%.

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
November 11, 2026	29.5	30.36	30.36	30.4	28.5	175
November 09, 2026	29.85	29.5	29.5	30.69	28.8	2,629
November 08, 2026	29	29.85	29.85	30.75	28.8	821
November 06, 2026	30.05	30.8	30.8	31	29.2	4,371
November 05, 2026	31.5	30.05	30.05	31.5	28.63	6,410
November 04, 2026	29.02	29.37	29.37	30.98	28	11,975
November 03, 2026	29.63	28.84	28.84	29.99	28.5	8,269
November 02, 2026	30.29	29.63	29.63	30.29	29.22	173
October 30, 2026	30.72	29.7	29.7	30.72	29.7	3,219
October 29, 2026	31.19	30.57	30.57	31.19	30.1	1,038
October 28, 2026	30.49	30.63	30.63	30.79	28.5	2,162
October 27, 2026	30	29.93	29.93	30.5	28.71	3,291
October 26, 2026	27.01	29.48	29.48	29.68	27.01	446
October 23, 2026	29.29	27.79	27.79	30.7	27.5	7,440
October 22, 2026	29.79	28.69	28.69	29.79	28	1,585
October 21, 2026	30.59	29.24	29.24	33.81	29	16,251
October 19, 2026	31.76	30.02	30.02	32.25	28.4	14,582
October 16, 2026	31.6	31.76	31.76	32.8	30.6	6,855
October 15, 2026	31.17	31.44	31.44	32	30.51	4,942
October 14, 2026	30.95	31.17	31.17	31.8	30.51	11,187
October 13, 2026	31	31	31	31.29	29.82	6,444
October 12, 2026	31.35	30.68	30.68	32.4	30.5	11,351
October 09, 2026	29.65	30.83	30.83	31.4	29.65	7,411
October 08, 2026	32.24	30.86	30.86	32.24	30.66	6,449
October 07, 2026	32.06	31.66	31.66	32.96	31.1	10,077
October 06, 2026	32.2	33.28	33.28	33.8	30.15	24,261
October 05, 2026	32	32.53	32.53	33	31.2	9,733
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