Stockint.com

Loading a wholistic market research tool


Research

Stock History for: REGENCERAM, Regency Ceramics Limited, INE277C01012, Listing: 05-Jun-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 2 High52 Price: 67.9 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Consumer Durables Face Value: 10; VWAP21: Low52 Price: 35.31 Barrier: -; Drift%: -
Basic Industry: Ceramics Total Equity: 26,441,586 Low52 Date: 24-Jun-2025 SHP: 60.59 / 0.0 / 1.59 / 37.81
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 63.0 / 42.43 Month: 49.88 / 40.0 Week: 51.98 / 45.13 Day: 51.19 / 47.31 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 51.19 51.19 47.31 48.05 48.68 -1.01 127.05 16,433 27.07 10,093 24.74 0.05 10
2 11-Nov 47.99 51.88 47.20 48.54 49.46 -0.70 128.35 49,469 81.50 13,752 33.71 0.07 14
3 10-Nov 49.00 52.50 47.11 48.88 48.57 2.69 129.25 22,800 37.56 8,181 20.05 0.04 8
4 07-Nov 48.01 50.78 47.00 47.60 48.30 -1.79 125.86 14,846 24.46 4,753 11.65 0.02 5
5 06-Nov 49.01 49.01 47.01 48.47 47.76 -1.32 128.16 5,060 8.34 3,284 8.05 0.02 3
6 04-Nov 49.00 49.77 46.66 49.12 48.56 5.79 129.88 12,980 21.38 10,026 24.57 0.05 10
7 03-Nov 50.35 50.35 46.05 46.43 47.55 -0.36 122.77 8,191 13.49 1,843 4.52 0.01 2
8 31-Oct 50.99 50.99 45.13 46.60 46.42 -0.21 123.22 5,126 8.44 2,901 7.11 0.01 3
9 30-Oct 48.90 49.99 46.62 46.70 47.75 -2.97 123.48 1,212 2.00 669 1.64 0.00 1
10 29-Oct 46.69 48.69 46.21 48.13 47.47 3.08 127.26 7,334 12.08 4,093 10.03 0.02 4
11 28-Oct 47.39 49.00 45.30 46.69 46.85 -1.93 123.46 18,283 30.12 10,173 24.93 0.05 10
12 27-Oct 51.98 51.98 46.50 47.61 48.39 -4.67 125.89 11,799 19.44 4,986 12.22 0.02 5
13 24-Oct 49.33 52.99 44.44 49.94 49.10 1.24 132.05 41,181 67.84 13,214 32.39 0.06 13
14 23-Oct 44.38 54.99 44.38 49.33 50.33 5.86 130.44 56,111 92.44 28,830 70.66 0.15 29
15 21-Oct 43.91 50.00 43.89 46.60 47.78 3.51 123.22 2,868 4.72 2,121 5.20 0.01 2
16 20-Oct 44.71 46.68 44.50 45.02 45.26 1.19 119.04 8,496 14.00 5,531 13.56 0.03 6
17 17-Oct 46.79 46.79 43.30 44.49 44.58 -3.18 117.64 12,801 21.09 10,934 26.80 0.05 11
18 16-Oct 45.44 47.97 45.44 45.95 46.97 -2.38 121.50 2,079 3.43 1,545 3.79 0.01 2
19 15-Oct 45.18 47.49 44.05 47.07 46.07 3.66 124.46 8,935 14.72 6,453 15.82 0.03 7
20 14-Oct 47.77 47.77 42.77 45.41 44.51 -3.20 120.07 28,599 47.12 15,806 38.74 0.07 16
21 13-Oct 42.43 50.90 41.18 46.91 45.14 10.58 124.04 68,618 113.04 27,287 66.88 0.12 28
22 10-Oct 41.69 43.75 40.51 42.42 41.71 1.27 112.17 2,705 4.46 2,024 4.96 0.01 2
23 09-Oct 43.95 43.95 41.56 41.89 42.38 0.43 110.76 9,672 15.93 7,824 19.18 0.03 8
24 08-Oct 44.34 44.34 41.01 41.71 42.13 0.51 110.29 7,764 12.79 6,609 16.20 0.03 7
25 07-Oct 44.50 44.88 41.00 41.50 42.15 1.10 109.73 15,189 25.02 6,100 14.95 0.03 6
26 06-Oct 44.98 44.98 40.00 41.05 41.87 -2.08 108.54 17,590 28.98 9,507 23.30 0.04 10
27 03-Oct 41.81 43.01 40.62 41.92 41.76 2.27 110.84 9,717 16.01 6,283 15.40 0.03 6
28 01-Oct 40.94 44.40 40.25 40.99 42.95 -2.38 108.38 14,386 23.70 7,836 19.21 0.03 8
29 30-Sep 42.82 42.82 40.67 41.99 41.54 -1.94 111.03 2,033 3.35 1,154 2.83 0.00 1
30 29-Sep 41.07 43.70 41.07 42.82 42.51 4.26 113.22 3,711 6.11 1,789 4.38 0.01 2
31 26-Sep 41.00 44.40 40.00 41.07 41.52 1.61 108.60 77,244 127.26 32,805 80.40 0.14 33
32 25-Sep 41.24 43.47 40.10 40.42 41.84 -2.15 106.88 73,256 120.69 45,762 112.16 0.19 46
33 24-Sep 43.80 45.98 40.20 41.31 43.05 -2.22 109.23 62,267 102.58 22,842 55.99 0.10 23
34 23-Sep 43.00 46.00 41.75 42.25 43.58 -4.09 111.72 72,169 118.89 29,746 72.91 0.13 30
35 22-Sep 46.80 46.80 43.04 44.05 45.16 2.35 116.48 15,622 25.74 9,148 22.42 0.04 9
36 19-Sep 45.94 45.94 42.90 43.04 43.57 -3.08 113.80 12,472 20.55 10,660 26.13 0.05 11
37 18-Sep 44.99 45.99 43.95 44.41 44.59 -1.51 117.43 7,677 12.65 6,446 15.80 0.03 7
38 17-Sep 45.54 47.49 44.62 45.09 45.71 -0.99 119.23 3,359 5.53 2,745 6.73 0.01 3
39 16-Sep 47.42 47.42 45.51 45.54 45.90 -3.50 120.41 6,134 10.11 4,751 11.64 0.02 5
40 15-Sep 48.00 48.00 45.63 47.19 46.83 1.14 124.78 1,776 2.93 1,144 2.80 0.01 1
41 12-Sep 45.66 47.59 45.60 46.66 46.85 2.21 123.38 2,674 4.41 1,897 4.65 0.01 2
42 11-Sep 48.48 48.48 45.00 45.65 45.64 -1.30 120.71 1,485 2.45 1,033 2.53 0.00 1
43 10-Sep 44.56 47.72 44.56 46.25 46.36 1.72 122.29 1,297 2.14 966 2.37 0.00 1
44 09-Sep 48.10 49.49 45.47 45.47 46.38 -5.01 120.23 9,084 14.97 7,158 17.54 0.03 7
45 08-Sep 48.43 49.14 46.58 47.87 48.00 2.18 126.58 986 1.62 759 1.86 0.00 1
46 05-Sep 48.44 48.44 45.56 46.85 47.15 0.73 123.88 3,200 5.27 2,391 5.86 0.01 2
47 04-Sep 47.75 48.97 46.05 46.51 47.09 -2.41 122.98 1,999 3.29 1,146 2.81 0.01 1
48 03-Sep 45.48 47.70 45.48 47.66 47.09 4.79 126.02 14,930 24.60 12,478 30.58 0.06 13
49 02-Sep 46.71 49.05 44.43 45.48 45.39 -2.76 120.26 12,010 19.79 9,535 23.37 0.04 10
50 01-Sep 48.00 49.88 46.42 46.77 46.83 -2.30 123.67 3,019 4.97 2,129 5.22 0.01 2
51 29-Aug 47.78 49.98 46.50 47.87 46.89 0.19 126.58 1,267 2.09 1,136 2.78 0.01 1
52 28-Aug 47.21 48.99 46.32 47.78 48.15 0.87 126.34 606 1.00 407 1.00 0.00 0
53 26-Aug 48.89 48.89 47.10 47.37 47.57 -3.11 125.25 941 1.55 628 1.54 0.00 1
54 25-Aug 47.09 49.43 47.01 48.89 48.15 3.84 129.27 5,746 9.47 5,512 13.51 0.03 6
55 22-Aug 47.00 47.99 46.41 47.08 47.10 0.17 124.49 2,352 3.87 2,035 4.99 0.01 2
56 21-Aug 45.95 48.48 45.95 47.00 47.03 -2.27 124.00 2,251 3.71 1,153 2.83 0.01 1
57 20-Aug 46.01 49.85 46.01 48.09 48.53 -0.48 127.16 1,883 3.10 1,317 3.23 0.01 1
58 19-Aug 48.50 50.39 47.55 48.32 48.32 -2.36 127.77 1,944 3.20 1,774 4.35 0.01 2
59 18-Aug 51.74 51.74 47.53 49.49 49.01 0.22 130.86 5,266 8.68 3,172 7.77 0.02 3
60 14-Aug 47.08 49.43 47.08 49.38 49.01 4.89 130.57 2,729 4.50 2,471 6.06 0.01 2
61 13-Aug 45.50 49.90 45.50 47.08 47.93 -1.01 124.49 3,172 5.23 2,532 6.21 0.01 3
62 12-Aug 48.31 50.35 47.00 47.56 48.57 -2.88 125.76 7,524 12.40 5,600 13.73 0.03 6
63 11-Aug 53.00 53.00 48.51 48.97 49.75 -2.99 129.48 2,967 4.89 1,694 4.15 0.01 2
64 08-Aug 50.93 52.42 48.51 50.48 50.46 1.10 133.48 1,611 2.65 1,551 3.80 0.01 2
65 07-Aug 47.00 50.49 47.00 49.93 49.26 2.91 132.02 3,491 5.75 1,936 4.75 0.01 2
66 06-Aug 49.15 51.50 47.85 48.52 49.03 -1.28 128.29 1,978 3.26 1,482 3.63 0.01 1
67 05-Aug 51.20 51.20 48.71 49.15 50.17 -0.45 129.96 790 1.30 534 1.31 0.00 1

Similar Stocks: ASIANTILES    EXXARO    LEXUS    MURUDCERA    NITCO    ORIENTBELL    REGENCERAM    SOMANYCERA    KAJARIACER   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com