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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.44	46.85	46.85	48.44	45.56	3,622
September 04, 2025	47.75	46.51	46.51	48.97	46.05	2,035
September 03, 2025	45.48	47.66	47.66	47.7	45.48	15,987
September 02, 2025	46.71	45.48	45.48	49.05	44.43	12,010
September 01, 2025	48	46.77	46.77	49.88	46.42	3,192
August 29, 2025	47.78	47.87	47.87	49.98	46.5	1,435
August 28, 2025	47.21	47.78	47.78	48.99	46.32	612
August 26, 2025	48.89	47.37	47.37	48.89	47.1	1,095
August 25, 2025	47.09	48.89	48.89	49.43	47.01	5,751
August 22, 2025	47	47.08	47.08	47.99	46.41	2,353
August 21, 2025	45.95	47	47	48.48	45.95	2,315
August 20, 2025	46.01	48.09	48.09	49.85	46.01	2,055
August 19, 2025	48.5	48.32	48.32	50.39	47.55	1,945
August 18, 2025	51.74	49.49	49.49	51.74	47.53	5,267
August 14, 2025	47.08	49.38	49.38	49.43	47.08	2,739
August 13, 2025	45.5	47.08	47.08	49.9	45.5	3,222
August 12, 2025	48.31	47.56	47.56	50.35	47	7,524
August 11, 2025	53	48.97	48.97	53	48.51	3,067
August 08, 2025	50.93	50.48	50.48	52.42	48.51	1,628
August 07, 2025	47	49.93	49.93	50.49	47	3,499
August 06, 2025	49.15	48.52	48.52	51.5	47.85	1,988
August 05, 2025	51.2	49.15	49.15	51.2	48.71	790
August 04, 2025	53	49.37	49.37	53	48.99	6,300
August 01, 2025	51.27	51.03	51.03	52.48	49.22	2,656
July 31, 2025	52.59	50.27	50.27	52.59	49.12	1,579
July 30, 2025	47.5	50.45	50.45	51.98	47.5	3,417
July 29, 2025	52.35	49.77	49.77	52.35	48.61	4,825
July 28, 2025	48.16	50.3	50.3	50.96	48.16	3,235
July 25, 2025	52.79	50.7	50.7	52.79	49.48	12,630
July 24, 2025	50.01	50.47	50.47	52.94	48.63	14,637
July 23, 2025	53.8	51.19	51.19	53.99	48.84	24,205
July 22, 2025	51.31	51.42	51.42	51.42	49.5	6,802
July 21, 2025	46.65	48.98	48.98	48.98	46.65	5,781
July 18, 2025	47.81	46.65	46.65	48	45.2	14,103
July 17, 2025	44.22	46.37	46.37	46.74	44.2	9,635
July 16, 2025	42.56	44.52	44.52	45.65	42.4	20,981
July 15, 2025	41.03	44.64	44.64	44.9	41.03	5,902
July 14, 2025	39.01	43.03	43.03	43.03	39.01	6,366
July 11, 2025	41	40.99	40.99	41	40	641
July 10, 2025	38	41.5	41.5	41.5	38	7,482
July 09, 2025	38.71	39.71	39.71	39.71	37.72	9,064
July 08, 2025	40.01	39.71	39.71	40.01	39.71	2,250
July 07, 2025	42	41.8	41.8	42	41.8	778
July 04, 2025	45.96	44	44	45.96	44	579
July 03, 2025	45.25	45.96	45.96	45.96	45.25	10,000
July 02, 2025	43	43.78	43.78	44	43	1,510
July 01, 2025	44	44	44	44	44	2,664
June 30, 2025	42	43.82	43.82	44	42	1,039
June 27, 2025	41.2	42	42	42	41.2	6,566
June 26, 2025	40	42.45	42.45	43.01	40	4,610
June 25, 2025	37.11	40.97	40.97	40.97	37.11	8,083
June 24, 2025	39.02	39.02	39.02	39.02	35.31	15,955
June 23, 2025	37.17	37.17	37.17	41.08	37.17	8,284
June 20, 2025	39.13	39.13	39.13	39.13	39.13	8,421
June 19, 2025	41.19	41.19	41.19	41.19	41.19	4,305
June 18, 2025	43.36	43.36	43.36	43.36	43.36	940
June 17, 2025	45.65	45.65	45.65	45.65	45.65	409
June 16, 2025	48.06	48.06	48.06	48.06	48.06	662
June 13, 2025	50.59	50.59	50.59	50.59	50.59	940
June 12, 2025	57	53.26	53.26	57.69	53.26	35,176

Regency Ceramics Limited (REGENCERAM.NS) NSE