Regency Ceramics Ltd

REGC
🏛️ india →
41.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.80 43.80 41.00 41.00 0.0M
2025-09-25 42.30 43.80 40.57 43.80 0.0M
2025-09-24 42.45 46.03 40.52 41.24 0.0M
2025-09-23 46.30 46.30 42.02 42.16 0.0M
2025-09-22 47.03 47.03 44.00 44.63 0.0M
2025-09-19 43.42 44.30 43.42 43.50 0.0M
2025-09-18 49.50 49.50 43.89 43.89 0.0M
2025-09-17 47.00 47.00 45.30 45.31 0.0M
2025-09-15 47.79 47.79 45.71 46.90 0.0M
2025-09-12 45.94 47.20 45.35 46.91 0.0M
2025-09-11 47.10 47.10 45.72 45.72 0.0M
2025-09-10 45.10 47.25 45.10 45.72 0.0M
2025-09-09 45.78 48.50 45.00 45.08 0.0M
2025-09-08 48.55 48.55 46.42 47.35 0.0M
2025-09-05 48.99 48.99 46.65 46.88 0.0M
2025-09-04 47.62 47.62 46.71 46.82 0.0M
2025-09-02 48.55 48.55 45.12 45.36 0.0M
2025-09-01 47.94 47.94 45.85 47.49 0.0M
2025-08-29 48.80 48.80 46.43 47.94 0.0M
2025-08-28 49.00 49.10 46.62 48.80 0.0M
2025-08-26 47.60 47.60 47.60 47.60 0.0M
2025-08-25 46.56 49.20 46.56 48.41 0.0M
2025-08-22 47.00 47.87 46.56 47.18 0.0M
2025-08-21 48.38 48.38 47.01 47.30 0.0M
2025-08-20 49.43 49.70 47.88 47.88 0.0M
2025-08-19 44.82 49.46 44.82 49.43 0.0M
2025-08-18 51.81 51.81 47.11 47.11 0.0M
2025-08-14 48.78 49.43 48.40 49.43 0.0M
2025-08-13 49.98 50.85 47.20 48.67 0.0M
2025-08-12 48.00 49.94 48.00 49.00 0.0M
2025-08-11 51.70 52.65 48.51 50.02 0.0M
2025-08-08 51.00 52.50 49.04 50.82 0.0M
2025-08-07 47.00 50.88 47.00 50.01 0.0M
2025-08-06 51.90 51.90 48.72 48.72 0.0M
2025-08-05 52.50 52.50 48.88 49.45 0.0M
2025-08-04 51.77 53.00 49.20 50.50 0.0M
2025-08-01 52.90 52.90 49.05 51.77 0.0M
2025-07-31 53.15 53.15 51.20 51.20 0.0M
2025-07-30 50.98 50.98 50.98 50.98 0.0M
2025-07-29 50.09 50.52 49.58 49.58 0.0M
2025-07-28 50.93 52.40 50.00 50.09 0.0M
2025-07-25 50.24 52.47 50.00 50.45 0.0M
2025-07-24 49.50 52.47 49.24 52.47 0.0M
2025-07-23 53.02 53.02 49.15 49.99 0.0M
2025-07-22 50.50 50.50 50.50 50.50 0.0M
2025-07-21 46.83 48.10 46.83 48.10 0.0M
2025-07-18 46.83 46.83 45.71 45.81 0.0M
2025-07-17 44.88 46.63 44.19 44.60 0.0M
2025-07-16 44.00 44.70 43.79 44.41 0.0M
2025-07-15 41.11 44.70 41.11 44.70 0.0M
2025-07-14 47.75 47.75 43.23 43.26 0.0M
2025-07-03 43.98 45.50 41.42 45.50 0.0M
2025-07-02 43.56 43.56 43.55 43.55 0.0M
2025-07-01 41.49 41.49 41.49 41.49 0.0M
2025-06-30 39.52 39.52 39.52 39.52 0.0M
2025-06-27 41.25 41.46 41.25 41.46 0.0M
2025-06-26 40.00 40.02 39.67 39.67 0.0M
2025-06-25 41.39 41.39 41.39 41.39 0.0M
2025-06-20 43.56 43.56 43.56 43.56 0.0M
2025-06-19 45.85 45.85 45.85 45.85 0.0M
2025-06-17 48.26 48.26 48.26 48.26 0.0M
2025-06-13 50.80 50.80 50.80 50.80 0.0M
2025-06-12 58.98 58.98 53.47 53.47 0.0M
2025-06-11 55.90 56.28 54.70 56.28 0.0M
2025-06-10 51.15 51.17 49.00 51.17 0.0M
2025-06-09 43.70 46.57 41.87 46.52 0.0M
2025-06-06 50.44 50.44 42.00 42.34 0.0M
2025-06-05 45.86 45.86 45.86 45.86 0.0M
2025-06-04 43.65 43.68 43.65 43.68 0.0M
2025-06-03 41.60 41.60 39.98 41.60 0.0M
2025-06-02 39.97 40.29 38.95 39.62 0.0M
2025-05-30 39.99 40.18 39.20 39.97 0.0M
2025-05-29 41.60 41.60 37.91 39.17 0.0M
2025-05-28 37.90 39.74 37.85 39.71 0.0M
2025-05-27 40.79 40.80 37.85 37.85 0.0M
2025-05-26 40.99 41.90 38.19 38.89 0.0M
2025-05-23 42.00 42.00 38.78 40.19 0.0M
2025-05-22 40.88 40.88 38.96 40.30 0.0M
2025-05-21 41.25 41.45 38.02 38.96 0.0M
2025-05-20 39.62 39.62 38.07 39.62 0.0M
2025-05-19 43.17 43.17 39.60 39.62 0.0M
2025-05-16 41.59 43.00 41.12 41.12 0.0M
2025-05-15 45.95 45.95 42.80 42.80 0.0M
2025-05-14 41.10 44.19 41.10 44.19 0.0M
2025-05-13 45.95 45.95 42.70 43.19 0.0M
2025-05-12 46.00 46.25 44.27 44.65 0.0M
2025-05-09 45.10 45.10 43.02 44.94 0.0M
2025-05-08 41.32 43.49 41.32 43.00 0.0M
2025-05-07 43.44 43.49 43.44 43.49 0.0M
2025-05-06 41.33 42.97 41.33 41.78 0.0M
2025-05-05 43.50 43.50 43.50 43.50 0.0M
2025-05-02 45.00 45.00 43.50 43.50 0.0M
2025-04-30 44.93 45.99 43.70 44.70 0.0M
2025-04-29 44.57 46.20 44.57 45.99 0.0M
2025-04-28 46.65 48.00 44.21 45.91 0.0M
2025-04-25 47.00 47.00 46.00 46.39 0.0M
2025-04-24 48.80 49.46 45.00 45.90 0.0M
2025-04-23 47.93 49.29 45.95 47.28 0.0M
2025-04-22 47.25 47.25 46.99 46.99 0.0M
2025-04-21 48.69 48.69 44.90 45.00 0.0M
2025-04-17 48.50 48.50 46.41 46.41 0.0M
2025-04-16 46.37 46.37 46.37 46.37 0.0M
2025-04-15 45.77 48.07 43.78 44.17 0.0M
2025-04-11 44.07 46.27 44.07 45.79 0.0M
2025-04-09 46.38 46.38 44.07 44.07 0.0M
2025-04-08 46.38 46.38 46.38 46.38 0.0M
2025-04-07 44.18 44.18 44.18 44.18 0.0M
2025-04-04 46.70 46.70 46.50 46.50 0.0M
2025-04-03 45.09 46.73 44.10 46.73 0.0M
2025-04-02 44.85 46.50 44.85 46.00 0.0M
2025-04-01 44.86 47.80 44.86 47.00 0.0M
2025-03-28 45.72 47.00 44.76 45.53 0.0M
2025-03-27 46.30 46.60 45.72 45.72 0.0M
2025-03-26 44.65 49.00 44.65 46.52 0.0M
2025-03-25 49.45 49.45 45.70 47.00 0.0M
2025-03-24 48.00 50.29 46.46 47.11 0.0M
2025-03-21 46.51 48.90 46.51 48.90 0.0M
2025-03-20 52.35 52.35 47.50 48.95 0.0M
2025-03-19 45.77 49.99 45.77 49.99 0.0M
2025-03-18 46.30 47.99 44.25 47.99 0.0M
2025-03-17 47.43 47.43 45.65 46.30 0.0M
2025-03-13 48.00 48.00 45.60 48.00 0.0M
2025-03-12 46.90 49.30 46.00 48.00 0.0M
2025-03-11 45.80 48.30 45.80 46.99 0.0M
2025-03-10 43.00 46.00 42.28 46.00 0.0M
2025-03-07 46.00 46.00 44.05 44.05 0.0M
2025-03-06 44.60 44.60 44.10 44.35 0.0M
2025-03-05 44.01 46.20 42.36 43.00 0.0M
2025-03-04 45.57 45.57 44.00 44.00 0.0M
2025-03-03 45.57 45.57 45.57 45.57 0.0M
2025-02-27 47.75 49.00 46.50 46.50 0.0M
2025-02-25 46.00 47.85 46.00 47.85 0.0M
2025-02-24 51.95 51.95 48.39 48.40 0.0M
2025-02-21 50.93 50.93 50.93 50.93 0.0M
2025-02-18 53.61 53.61 53.61 53.61 0.0M
2025-02-17 57.00 57.00 56.43 56.43 0.0M
2025-02-14 57.84 59.40 56.46 59.40 0.0M
2025-02-13 58.00 59.43 55.10 59.43 0.0M
2025-02-12 57.90 58.00 57.90 58.00 0.0M
2025-02-11 58.78 58.78 56.00 57.90 0.0M
2025-02-10 61.34 61.34 58.75 58.79 0.0M
2025-02-07 59.90 62.00 59.90 60.14 0.0M
2025-02-06 57.62 59.62 57.62 59.30 0.0M
2025-02-05 58.80 58.80 58.80 58.80 0.0M
2025-02-04 56.79 56.79 53.50 56.00 0.0M
2025-02-03 55.64 55.64 53.95 54.10 0.0M
2025-02-01 54.15 56.78 51.60 56.78 0.0M
2025-01-31 55.08 55.08 54.15 54.15 0.0M
2025-01-30 54.85 59.75 54.15 54.15 0.0M
2025-01-29 59.44 59.44 55.97 57.00 0.0M
2025-01-28 58.34 58.34 53.12 58.27 0.0M
2025-01-27 60.63 60.63 54.87 55.57 0.0M
2025-01-24 59.49 59.49 57.05 57.75 0.0M
2025-01-23 56.65 56.66 54.25 56.66 0.0M
2025-01-22 54.60 54.60 50.05 53.97 0.0M
2025-01-21 53.85 53.85 52.00 52.00 0.0M
2025-01-20 56.88 56.88 54.04 54.04 0.0M
2025-01-17 55.23 56.88 55.23 56.88 0.0M
2025-01-16 56.30 56.35 56.30 56.35 0.0M
2025-01-15 55.25 55.25 55.25 55.25 0.0M
2025-01-14 54.20 54.20 54.20 54.20 0.0M
2025-01-13 54.24 54.24 53.16 53.16 0.0M
2025-01-10 54.24 54.24 54.24 54.24 0.0M
2025-01-09 56.18 56.18 53.98 53.98 0.0M
2025-01-08 55.08 55.08 55.08 55.08 0.0M
2025-01-07 54.88 54.88 53.81 54.00 0.0M
2025-01-06 53.81 53.81 53.81 53.81 0.0M
2025-01-03 53.81 53.82 53.81 53.81 0.0M
2025-01-02 54.90 54.90 54.90 54.90 0.0M
2025-01-01 53.82 54.91 53.82 54.91 0.0M