Want to see IN:REGENCERAM full AI Analyst Report?
Regency Ceramics Ltd (REGENCERAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36.00 | 36.00 | 29.00 | 31.95 | 31.95 | -3.18% | 2,004 | 0.57 |
| Oct 29, 2026 | 35.40 | 35.40 | 33.00 | 33.00 | 33.00 | +1.04% | 201 | 0.06 |
| Oct 28, 2026 | 35.91 | 35.91 | 29.01 | 32.66 | 32.66 | +3.78% | 922 | 0.26 |
| Oct 27, 2026 | 30.60 | 33.90 | 28.11 | 31.47 | 31.47 | +2.84% | 1,224 | 0.35 |
| Oct 26, 2026 | 33.35 | 33.35 | 30.60 | 30.60 | 30.60 | +9.80% | 3 | 0.00 |
| Oct 23, 2026 | 33.40 | 33.40 | 27.87 | 27.87 | 27.87 | -2.42% | 246 | 0.07 |
| Oct 22, 2026 | 29.00 | 29.00 | 28.50 | 28.56 | 28.56 | -6.21% | 375 | 0.11 |
| Oct 21, 2026 | 35.00 | 35.00 | 29.00 | 30.45 | 30.45 | -2.18% | 10,008 | 2.97 |
| Oct 20, 2026 | 31.13 | 37.45 | 29.55 | 31.13 | 31.13 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 32.17 | 37.45 | 29.55 | 31.13 | 31.13 | -4.22% | 302 | 0.09 |
| Oct 16, 2026 | 31.68 | 32.50 | 30.05 | 32.50 | 32.50 | +6.00% | 618 | 0.18 |
| Oct 15, 2026 | 30.66 | 31.55 | 30.66 | 30.66 | 30.66 | +0.03% | 129 | 0.04 |
| Oct 14, 2026 | 35.40 | 35.50 | 30.01 | 30.65 | 30.65 | -0.97% | 1,124 | 0.33 |
| Oct 13, 2026 | 32.37 | 32.38 | 30.95 | 30.95 | 30.95 | -6.21% | 402 | 0.12 |
| Oct 12, 2026 | 33.00 | 33.00 | 30.01 | 33.00 | 33.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | +6.80% | 42 | 0.01 |
| Oct 08, 2026 | 31.87 | 31.87 | 30.90 | 30.90 | 30.90 | -5.76% | 528 | 0.16 |
| Oct 07, 2026 | 30.25 | 33.00 | 30.25 | 32.79 | 32.79 | -2.21% | 316 | 0.09 |
| Oct 06, 2026 | 32.00 | 33.90 | 30.05 | 33.53 | 33.53 | +4.78% | 5,195 | 1.57 |
| Oct 05, 2026 | 30.05 | 33.99 | 28.78 | 32.00 | 32.00 | -0.28% | 122 | 0.04 |
| Oct 02, 2026 | 32.09 | 32.97 | 30.01 | 32.09 | 32.09 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 30.01 | 32.97 | 30.01 | 32.09 | 32.09 | -1.35% | 455 | 0.14 |
| Sep 30, 2026 | 32.49 | 33.99 | 30.89 | 32.53 | 32.53 | -2.43% | 3,097 | 0.95 |
| Sep 29, 2026 | 37.00 | 39.92 | 31.70 | 33.34 | 33.34 | +0.21% | 90,753 | 49.29 |
| Sep 28, 2026 | 31.70 | 33.29 | 31.70 | 33.27 | 33.27 | -4.12% | 246 | 0.13 |
| Sep 25, 2026 | 34.70 | 39.00 | 31.75 | 34.70 | 34.70 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34.90 | 35.80 | 33.85 | 34.70 | 34.70 | +2.21% | 705 | 0.38 |
| Sep 23, 2026 | 35.55 | 35.55 | 31.25 | 33.95 | 33.95 | +1.34% | 5,931 | 3.41 |
| Sep 22, 2026 | 31.91 | 33.91 | 31.37 | 33.50 | 33.50 | +6.79% | 757 | 0.44 |
| Sep 21, 2026 | 31.87 | 31.87 | 31.25 | 31.37 | 31.37 | -9.47% | 65 | 0.04 |
| Sep 18, 2026 | 31.45 | 35.55 | 31.20 | 34.65 | 34.65 | -1.56% | 2,506 | 1.49 |
| Sep 17, 2026 | 29.05 | 41.16 | 29.05 | 35.20 | 35.20 | +2.62% | 2,262 | 1.36 |
| Sep 16, 2026 | 34.30 | 34.30 | 32.27 | 34.30 | 34.30 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 34.30 | 34.60 | 34.30 | 34.30 | 34.30 | -0.06% | 322 | 0.19 |
| Sep 14, 2026 | 34.32 | 35.19 | 34.31 | 34.32 | 34.32 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 35.19 | 35.19 | 34.31 | 34.32 | 34.32 | -5.45% | 707 | 0.43 |
| Sep 10, 2026 | 34.69 | 36.39 | 34.69 | 36.30 | 36.30 | +4.67% | 335 | 0.20 |
| Sep 09, 2026 | 34.68 | 39.00 | 33.31 | 34.68 | 34.68 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 34.68 | 37.80 | 33.34 | 34.68 | 34.68 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 35.56 | 37.50 | 34.68 | 34.68 | 34.68 | +0.12% | 738 | 0.44 |
| Sep 04, 2026 | 36.62 | 36.62 | 34.64 | 34.64 | 34.64 | -6.35% | 858 | 0.52 |
| Sep 03, 2026 | 39.40 | 39.40 | 35.00 | 36.99 | 36.99 | +7.37% | 410 | 0.25 |
| Sep 02, 2026 | 34.50 | 35.30 | 34.19 | 34.45 | 34.45 | -0.43% | 183 | 0.11 |
| Sep 01, 2026 | 34.50 | 34.67 | 34.50 | 34.60 | 34.60 | +2.34% | 868 | 0.53 |
| Aug 31, 2026 | 33.16 | 35.00 | 33.16 | 33.81 | 33.81 | +2.45% | 37 | 0.02 |
| Aug 28, 2026 | 33.64 | 33.64 | 33.00 | 33.00 | 33.00 | -1.90% | 72 | 0.04 |
| Aug 27, 2026 | 33.95 | 35.34 | 33.64 | 33.64 | 33.64 | -0.91% | 13 | 0.01 |
| Aug 26, 2026 | 32.01 | 34.40 | 32.01 | 33.95 | 33.95 | +0.03% | 1,450 | 0.89 |
| Aug 25, 2026 | 33.10 | 33.98 | 33.05 | 33.94 | 33.94 | +0.68% | 338 | 0.21 |
| Aug 24, 2026 | 35.19 | 35.99 | 33.51 | 33.71 | 33.71 | -6.20% | 1,604 | 1.00 |