Price Data Selection & Download
Regency Ceramics Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
1976 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Review REGENCERAM P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹106.90
October 14, 2024
NSE Exchange
Share Price All Time Low
₹0.90
March 01, 2021
NSE Exchange
Highest Volume Trading Day
428,278
August 13, 2026 • ₹40.33
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
REGENCERAM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹34.70 | ₹34.70 | ₹32.00 | ₹32.55 | 3,522 |
| 2026-09-17 | ₹33.22 | ₹35.90 | ₹33.11 | ₹35.13 | 3,189 |
| 2026-09-16 | ₹34.00 | ₹34.90 | ₹32.00 | ₹33.10 | 2,640 |
| 2026-09-15 | ₹34.78 | ₹36.00 | ₹33.46 | ₹34.00 | 3,945 |
| 2026-09-11 | ₹34.66 | ₹37.50 | ₹33.20 | ₹34.10 | 4,604 |
| 2026-09-10 | ₹37.00 | ₹37.00 | ₹34.51 | ₹36.05 | 3,715 |
| 2026-09-09 | ₹33.56 | ₹35.87 | ₹32.51 | ₹35.49 | 2,140 |
| 2026-09-08 | ₹34.46 | ₹36.80 | ₹34.10 | ₹34.23 | 880 |
| 2026-09-07 | ₹37.99 | ₹37.99 | ₹34.51 | ₹35.00 | 1,964 |
| 2026-09-04 | ₹38.20 | ₹38.20 | ₹34.41 | ₹34.86 | 1,624 |
| 2026-09-03 | ₹36.80 | ₹36.80 | ₹35.00 | ₹36.47 | 6,503 |
| 2026-09-02 | ₹36.00 | ₹36.00 | ₹34.00 | ₹35.24 | 1,738 |
| 2026-09-01 | ₹36.00 | ₹36.00 | ₹34.11 | ₹34.49 | 2,600 |
| 2026-08-31 | ₹33.01 | ₹35.31 | ₹33.00 | ₹33.98 | 3,454 |
| 2026-08-28 | ₹33.00 | ₹33.10 | ₹33.00 | ₹33.00 | 501 |
| 2026-08-27 | ₹35.00 | ₹35.00 | ₹32.82 | ₹33.00 | 3,706 |
| 2026-08-26 | ₹37.69 | ₹37.69 | ₹32.46 | ₹33.00 | 12,546 |
| 2026-08-25 | ₹34.00 | ₹34.80 | ₹32.51 | ₹33.61 | 8,689 |
| 2026-08-24 | ₹36.00 | ₹36.10 | ₹33.51 | ₹33.93 | 6,418 |
| 2026-08-21 | ₹36.99 | ₹41.38 | ₹35.30 | ₹35.91 | 20,200 |
| 2026-08-20 | ₹35.11 | ₹36.00 | ₹34.21 | ₹34.53 | 5,202 |
| 2026-08-19 | ₹36.80 | ₹36.80 | ₹35.12 | ₹35.74 | 14,024 |
| 2026-08-18 | ₹35.80 | ₹37.03 | ₹35.20 | ₹36.80 | 3,751 |
| 2026-08-17 | ₹36.31 | ₹36.31 | ₹34.50 | ₹35.43 | 6,228 |
| 2026-08-14 | ₹43.99 | ₹43.99 | ₹35.50 | ₹36.31 | 29,386 |
| 2026-08-13 | ₹44.50 | ₹46.63 | ₹40.00 | ₹40.33 | 428,278 |
| 2026-08-12 | ₹37.25 | ₹38.86 | ₹34.61 | ₹38.86 | 29,812 |
| 2026-08-11 | ₹33.49 | ₹33.50 | ₹32.02 | ₹32.39 | 7,205 |
| 2026-08-10 | ₹32.70 | ₹32.90 | ₹31.00 | ₹32.71 | 5,553 |
| 2026-08-07 | ₹33.40 | ₹33.40 | ₹31.00 | ₹32.65 | 951 |
| 2026-08-06 | ₹32.03 | ₹33.99 | ₹32.03 | ₹33.50 | 291 |
| 2026-08-05 | ₹33.50 | ₹33.50 | ₹31.46 | ₹32.03 | 967 |
| 2026-08-04 | ₹33.98 | ₹34.95 | ₹30.21 | ₹33.84 | 3,707 |
| 2026-08-03 | ₹32.01 | ₹34.90 | ₹31.00 | ₹32.90 | 6,139 |
| 2026-07-31 | ₹31.51 | ₹36.49 | ₹30.00 | ₹32.92 | 2,176 |
| 2026-07-30 | ₹32.71 | ₹32.97 | ₹30.50 | ₹31.51 | 1,553 |
| 2026-07-29 | ₹33.02 | ₹33.89 | ₹32.50 | ₹33.00 | 2,786 |
| 2026-07-28 | ₹33.31 | ₹34.80 | ₹32.80 | ₹33.01 | 1,529 |
| 2026-07-27 | ₹34.00 | ₹35.40 | ₹33.06 | ₹33.60 | 8,301 |
| 2026-07-24 | ₹34.60 | ₹36.98 | ₹32.81 | ₹33.94 | 4,305 |
| 2026-07-23 | ₹37.55 | ₹37.55 | ₹32.15 | ₹34.64 | 19,099 |
| 2026-07-22 | ₹35.55 | ₹35.55 | ₹33.75 | ₹33.91 | 2,538 |
| 2026-07-21 | ₹35.66 | ₹36.50 | ₹33.16 | ₹34.90 | 25,563 |
| 2026-07-20 | ₹38.39 | ₹40.00 | ₹35.51 | ₹36.09 | 19,873 |
| 2026-07-17 | ₹38.97 | ₹38.97 | ₹36.85 | ₹37.12 | 2,362 |
| 2026-07-16 | ₹40.10 | ₹40.10 | ₹37.00 | ₹37.67 | 8,599 |
| 2026-07-15 | ₹40.50 | ₹41.35 | ₹39.60 | ₹40.10 | 12,040 |
| 2026-07-14 | ₹40.70 | ₹40.70 | ₹39.01 | ₹40.00 | 169 |
| 2026-07-13 | ₹38.86 | ₹42.40 | ₹38.85 | ₹39.29 | 456 |
| 2026-07-10 | ₹38.86 | ₹40.00 | ₹38.86 | ₹39.04 | 516 |
| 2026-07-09 | ₹39.18 | ₹40.60 | ₹39.18 | ₹39.90 | 450 |
| 2026-07-08 | ₹42.18 | ₹42.18 | ₹38.11 | ₹39.18 | 3,464 |
| 2026-07-07 | ₹40.90 | ₹40.90 | ₹39.10 | ₹40.80 | 1,050 |
| 2026-07-06 | ₹39.76 | ₹42.49 | ₹39.00 | ₹39.52 | 1,233 |
| 2026-07-03 | ₹41.40 | ₹42.00 | ₹39.50 | ₹40.50 | 1,598 |
| 2026-07-02 | ₹41.00 | ₹42.50 | ₹40.80 | ₹41.87 | 1,003 |
| 2026-07-01 | ₹40.84 | ₹41.40 | ₹40.04 | ₹41.00 | 174 |
| 2026-06-30 | ₹41.50 | ₹41.80 | ₹39.96 | ₹40.04 | 146 |
| 2026-06-29 | ₹42.00 | ₹42.00 | ₹39.00 | ₹41.89 | 2,767 |
| 2026-06-25 | ₹41.80 | ₹43.00 | ₹41.51 | ₹42.00 | 966 |
| 2026-06-24 | ₹41.50 | ₹41.50 | ₹41.50 | ₹41.50 | 35 |
| 2026-06-23 | ₹41.77 | ₹41.80 | ₹40.10 | ₹41.50 | 950 |
| 2026-06-22 | ₹40.56 | ₹41.77 | ₹40.56 | ₹41.77 | 1,919 |
| 2026-06-19 | ₹44.75 | ₹44.75 | ₹40.01 | ₹40.55 | 934 |
| 2026-06-18 | ₹40.41 | ₹41.49 | ₹39.30 | ₹40.51 | 1,483 |
| 2026-06-17 | ₹39.91 | ₹41.30 | ₹39.00 | ₹40.42 | 3,137 |
| 2026-06-16 | ₹42.20 | ₹42.20 | ₹39.80 | ₹39.91 | 732 |
| 2026-06-15 | ₹39.61 | ₹42.50 | ₹39.45 | ₹40.79 | 1,012 |
| 2026-06-12 | ₹40.06 | ₹41.00 | ₹39.01 | ₹39.42 | 2,921 |
| 2026-06-11 | ₹40.95 | ₹41.40 | ₹39.00 | ₹39.87 | 1,071 |
| 2026-06-10 | ₹40.80 | ₹42.00 | ₹40.00 | ₹40.75 | 120 |
| 2026-06-09 | ₹39.96 | ₹40.55 | ₹39.56 | ₹39.76 | 737 |
| 2026-06-08 | ₹39.99 | ₹40.00 | ₹39.74 | ₹39.74 | 639 |
| 2026-06-05 | ₹41.00 | ₹41.90 | ₹39.40 | ₹39.74 | 1,546 |
| 2026-06-04 | ₹40.29 | ₹41.00 | ₹39.96 | ₹40.50 | 4,100 |
| 2026-06-03 | ₹41.74 | ₹41.74 | ₹39.50 | ₹40.49 | 388 |
| 2026-06-02 | ₹41.73 | ₹41.74 | ₹41.69 | ₹41.74 | 963 |
| 2026-06-01 | ₹41.10 | ₹41.99 | ₹39.00 | ₹41.74 | 2,947 |
| 2026-05-29 | ₹43.00 | ₹43.00 | ₹40.80 | ₹41.45 | 692 |
| 2026-05-27 | ₹41.52 | ₹42.00 | ₹40.50 | ₹40.98 | 1,715 |
| 2026-05-26 | ₹42.08 | ₹43.49 | ₹41.11 | ₹41.52 | 235 |
| 2026-05-25 | ₹40.76 | ₹42.19 | ₹40.60 | ₹42.00 | 1,083 |
| 2026-05-22 | ₹41.51 | ₹42.70 | ₹40.51 | ₹40.76 | 2,498 |
| 2026-05-21 | ₹42.70 | ₹43.39 | ₹41.50 | ₹41.69 | 1,620 |
| 2026-05-20 | ₹42.43 | ₹42.60 | ₹42.43 | ₹42.60 | 194 |
| 2026-05-19 | ₹44.00 | ₹45.84 | ₹41.55 | ₹42.43 | 2,534 |
| 2026-05-18 | ₹49.00 | ₹49.00 | ₹41.50 | ₹44.44 | 3,044 |
| 2026-05-15 | ₹45.00 | ₹45.00 | ₹42.15 | ₹43.29 | 519 |
| 2026-05-14 | ₹44.00 | ₹44.79 | ₹41.75 | ₹43.96 | 4,942 |
| 2026-05-13 | ₹41.81 | ₹43.90 | ₹41.21 | ₹42.39 | 1,926 |
| 2026-05-12 | ₹45.80 | ₹45.80 | ₹40.50 | ₹42.10 | 2,688 |
| 2026-05-11 | ₹44.93 | ₹45.95 | ₹43.50 | ₹43.66 | 838 |
| 2026-05-08 | ₹49.76 | ₹49.76 | ₹43.96 | ₹44.93 | 2,092 |
| 2026-05-07 | ₹46.69 | ₹46.69 | ₹44.73 | ₹44.74 | 948 |
| 2026-05-06 | ₹45.74 | ₹46.88 | ₹45.72 | ₹46.69 | 449 |
| 2026-05-05 | ₹47.00 | ₹47.00 | ₹45.20 | ₹45.35 | 1,358 |
| 2026-05-04 | ₹53.30 | ₹53.30 | ₹46.02 | ₹47.43 | 7,136 |
| 2026-04-30 | ₹49.90 | ₹49.90 | ₹44.86 | ₹46.52 | 5,769 |
| 2026-04-29 | ₹47.99 | ₹47.99 | ₹44.72 | ₹44.85 | 1,604 |
| 2026-04-28 | ₹46.00 | ₹46.84 | ₹44.41 | ₹45.32 | 374 |
| 2026-04-27 | ₹50.90 | ₹50.90 | ₹45.31 | ₹46.47 | 2,739 |
| 2026-04-24 | ₹49.95 | ₹49.95 | ₹43.01 | ₹44.41 | 14,545 |
| 2026-04-23 | ₹44.51 | ₹45.20 | ₹42.91 | ₹44.66 | 2,995 |
| 2026-04-22 | ₹44.26 | ₹45.89 | ₹44.26 | ₹44.48 | 587 |
| 2026-04-21 | ₹49.95 | ₹49.95 | ₹44.17 | ₹44.77 | 724 |
| 2026-04-20 | ₹43.81 | ₹45.49 | ₹43.81 | ₹45.17 | 196 |
| 2026-04-17 | ₹44.81 | ₹44.81 | ₹44.35 | ₹44.40 | 822 |
| 2026-04-16 | ₹45.76 | ₹46.50 | ₹44.00 | ₹45.25 | 4,971 |
| 2026-04-15 | ₹44.31 | ₹46.50 | ₹44.31 | ₹45.76 | 3,582 |
| 2026-04-13 | ₹46.60 | ₹46.60 | ₹44.11 | ₹44.30 | 549 |
| 2026-04-10 | ₹47.84 | ₹47.84 | ₹45.01 | ₹46.60 | 8,133 |
| 2026-04-09 | ₹46.94 | ₹48.00 | ₹44.41 | ₹44.84 | 5,127 |
| 2026-04-08 | ₹48.00 | ₹50.50 | ₹44.00 | ₹45.72 | 13,394 |
| 2026-04-07 | ₹41.50 | ₹47.79 | ₹41.50 | ₹47.05 | 17,463 |
| 2026-04-06 | ₹39.20 | ₹42.00 | ₹39.20 | ₹41.98 | 312 |
| 2026-04-02 | ₹41.14 | ₹41.14 | ₹38.62 | ₹41.00 | 736 |
| 2026-04-01 | ₹36.52 | ₹43.67 | ₹36.52 | ₹40.33 | 2,769 |
| 2026-03-30 | ₹40.38 | ₹40.38 | ₹36.75 | ₹37.73 | 2,675 |
| 2026-03-27 | ₹43.24 | ₹43.24 | ₹39.31 | ₹40.39 | 2,912 |
| 2026-03-25 | ₹40.00 | ₹42.00 | ₹38.35 | ₹39.50 | 1,863 |
| 2026-03-24 | ₹38.13 | ₹40.00 | ₹35.35 | ₹36.84 | 17,572 |
| 2026-03-23 | ₹37.61 | ₹40.49 | ₹37.61 | ₹37.97 | 4,464 |
| 2026-03-20 | ₹41.44 | ₹43.49 | ₹40.92 | ₹41.09 | 2,096 |
| 2026-03-19 | ₹42.90 | ₹43.40 | ₹40.22 | ₹42.29 | 6,945 |
| 2026-03-18 | ₹40.76 | ₹43.79 | ₹40.55 | ₹41.88 | 1,070 |
| 2026-03-17 | ₹42.05 | ₹43.98 | ₹40.05 | ₹40.75 | 11,166 |
| 2026-03-16 | ₹43.00 | ₹44.18 | ₹41.90 | ₹42.05 | 18,271 |
| 2026-03-13 | ₹43.00 | ₹44.29 | ₹42.12 | ₹42.77 | 72 |
| 2026-03-12 | ₹44.63 | ₹44.63 | ₹42.03 | ₹43.00 | 663 |
| 2026-03-11 | ₹40.66 | ₹44.49 | ₹40.66 | ₹43.75 | 13,087 |
| 2026-03-10 | ₹41.31 | ₹42.50 | ₹39.81 | ₹41.10 | 3,307 |
| 2026-03-09 | ₹42.50 | ₹42.50 | ₹40.99 | ₹41.10 | 111 |
| 2026-03-06 | ₹44.00 | ₹44.00 | ₹42.25 | ₹42.92 | 1,640 |
| 2026-03-05 | ₹44.59 | ₹44.60 | ₹42.15 | ₹44.39 | 314 |
| 2026-03-04 | ₹40.66 | ₹42.99 | ₹40.51 | ₹42.53 | 756 |
| 2026-03-02 | ₹42.02 | ₹42.02 | ₹41.70 | ₹41.71 | 970 |
| 2026-02-27 | ₹42.30 | ₹42.99 | ₹40.70 | ₹42.00 | 1,143 |
| 2026-02-26 | ₹43.37 | ₹43.49 | ₹42.00 | ₹42.29 | 2,610 |
| 2026-02-25 | ₹43.40 | ₹43.40 | ₹42.50 | ₹42.52 | 2,029 |
| 2026-02-24 | ₹45.00 | ₹45.00 | ₹42.72 | ₹43.45 | 6,592 |
| 2026-02-23 | ₹45.49 | ₹45.49 | ₹43.17 | ₹44.78 | 673 |
| 2026-02-20 | ₹45.48 | ₹45.69 | ₹42.31 | ₹42.84 | 10,949 |
| 2026-02-19 | ₹45.80 | ₹45.80 | ₹43.50 | ₹43.95 | 1,409 |
| 2026-02-18 | ₹46.49 | ₹46.50 | ₹44.42 | ₹44.69 | 390 |
| 2026-02-17 | ₹45.97 | ₹45.97 | ₹44.85 | ₹45.44 | 486 |
| 2026-02-16 | ₹44.74 | ₹45.98 | ₹44.32 | ₹44.80 | 1,565 |
| 2026-02-13 | ₹46.03 | ₹46.03 | ₹44.00 | ₹44.73 | 8,464 |
| 2026-02-12 | ₹46.61 | ₹47.00 | ₹46.00 | ₹46.06 | 308 |
| 2026-02-11 | ₹49.00 | ₹49.00 | ₹46.00 | ₹47.00 | 5,059 |
| 2026-02-10 | ₹50.66 | ₹50.92 | ₹46.01 | ₹48.50 | 6,898 |
| 2026-02-09 | ₹43.80 | ₹50.40 | ₹43.80 | ₹49.67 | 9,438 |
| 2026-02-06 | ₹45.69 | ₹47.33 | ₹45.00 | ₹46.88 | 5,332 |
| 2026-02-05 | ₹44.51 | ₹46.00 | ₹44.01 | ₹45.69 | 1,987 |
| 2026-02-04 | ₹44.02 | ₹45.90 | ₹43.29 | ₹44.84 | 2,330 |
| 2026-02-03 | ₹44.25 | ₹46.44 | ₹43.80 | ₹44.12 | 5,025 |
| 2026-02-02 | ₹44.05 | ₹45.60 | ₹43.76 | ₹44.14 | 657 |
| 2026-02-01 | ₹43.87 | ₹45.84 | ₹43.87 | ₹44.07 | 3,306 |
| 2026-01-30 | ₹44.73 | ₹45.79 | ₹44.10 | ₹44.10 | 1,068 |
| 2026-01-29 | ₹45.05 | ₹45.53 | ₹44.47 | ₹44.62 | 2,999 |
| 2026-01-28 | ₹46.16 | ₹46.92 | ₹45.41 | ₹45.99 | 8,316 |
| 2026-01-27 | ₹46.39 | ₹46.40 | ₹44.44 | ₹45.63 | 1,499 |
| 2026-01-23 | ₹43.35 | ₹47.65 | ₹43.35 | ₹46.16 | 12,971 |
| 2026-01-22 | ₹46.01 | ₹48.00 | ₹45.00 | ₹45.66 | 8,008 |
| 2026-01-21 | ₹44.50 | ₹46.59 | ₹43.21 | ₹45.81 | 5,689 |
| 2026-01-20 | ₹46.61 | ₹47.89 | ₹44.51 | ₹46.00 | 6,070 |
| 2026-01-19 | ₹48.00 | ₹48.16 | ₹45.60 | ₹47.00 | 2,705 |
| 2026-01-16 | ₹46.13 | ₹49.00 | ₹45.93 | ₹47.93 | 2,489 |
| 2026-01-14 | ₹47.01 | ₹49.33 | ₹46.10 | ₹46.19 | 676 |
| 2026-01-13 | ₹48.40 | ₹48.55 | ₹46.36 | ₹46.54 | 1,127 |
| 2026-01-12 | ₹45.31 | ₹48.44 | ₹42.30 | ₹48.40 | 14,329 |
| 2026-01-09 | ₹49.43 | ₹49.43 | ₹44.50 | ₹45.53 | 16,267 |
| 2026-01-08 | ₹49.21 | ₹49.21 | ₹46.30 | ₹48.00 | 4,197 |
| 2026-01-07 | ₹45.83 | ₹48.96 | ₹45.68 | ₹48.37 | 9,967 |
| 2026-01-06 | ₹45.96 | ₹47.77 | ₹45.15 | ₹45.83 | 856 |
| 2026-01-05 | ₹47.45 | ₹47.45 | ₹45.60 | ₹46.90 | 2,960 |
| 2026-01-02 | ₹46.53 | ₹48.50 | ₹45.55 | ₹47.08 | 2,505 |
| 2026-01-01 | ₹46.36 | ₹47.87 | ₹45.00 | ₹46.03 | 1,492 |
Regency Ceramics Share Price Performance Analysis (Jan 2015 - Sep 2026)
REGENCERAM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-29.29%
₹46.03 → ₹32.55
Year to Date
Price Volatility
11.14%
Low Volatility
Year to Date
Average Daily Volume
6,684
Year to Date Average
NSE Exchange
Regency Ceramics Share Price History – Frequently Asked Questions
Common questions about REGENCERAM historical data and records. Analyse Regency Ceramics shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Regency Ceramics (REGENCERAM)?
The all-time high share price of Regency Ceramics was ₹106.9 recorded on October 14, 2024 on the NSE exchange.
What is the all-time low share price of Regency Ceramics (REGENCERAM)?
The all-time low share price of Regency Ceramics was ₹0.9 recorded on March 01, 2021 on the NSE exchange.
How can I download REGENCERAM historical share price data?
You can download Regency Ceramics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for REGENCERAM shares?
The highest trading volume day for Regency Ceramics was 428,278 shares traded on August 13, 2026 on the NSE exchange, with share price at ₹40.33.