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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Regency Ceramics Limited (REGENCERAM.NS) NSE