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: 57.69 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 12-Jun-2025 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: 60.43 / 0.0 / 1.91 / 37.65
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 63.0 / 42.43 Month: 53.7 / 40.0 Week: 45.49 / 40.7 Day: 47.79 / 41.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 41.50 47.79 41.50 47.05 45.44 12.08 124.41 17,463 582.10 12,231 679.50 0.06 12
2 06-Apr 39.20 42.00 39.20 41.98 40.84 2.39 111.00 312 10.40 297 16.50 0.00 0
3 02-Apr 41.14 41.14 38.62 41.00 40.85 1.66 108.00 736 24.53 620 34.44 0.00 1
4 01-Apr 36.52 43.67 36.52 40.33 40.59 6.89 106.64 2,769 92.30 1,968 109.33 0.01 2
5 30-Mar 40.38 40.38 36.75 37.73 38.50 -6.59 99.76 2,675 89.17 2,114 117.44 0.01 2
6 27-Mar 43.24 43.24 39.31 40.39 41.57 2.25 106.80 2,912 97.07 1,376 76.44 0.01 1
7 25-Mar 40.00 42.00 38.35 39.50 40.01 7.22 104.44 1,863 62.10 1,047 58.17 0.00 1
8 24-Mar 38.13 40.00 35.35 36.84 37.28 -2.98 97.41 17,572 585.73 12,874 715.22 0.05 13
9 23-Mar 37.61 40.49 37.61 37.97 38.11 -7.59 100.40 4,464 148.80 3,844 213.56 0.01 4
10 20-Mar 41.44 43.49 40.92 41.09 41.80 -2.84 108.65 2,096 69.87 1,975 109.72 0.01 2
11 19-Mar 42.90 43.40 40.22 42.29 41.20 0.98 111.82 6,945 231.50 6,416 356.44 0.03 6
12 18-Mar 40.76 43.79 40.55 41.88 42.13 2.77 110.74 1,070 35.67 910 50.56 0.00 1
13 17-Mar 42.05 43.98 40.05 40.75 40.89 -3.09 107.75 11,166 372.20 10,867 603.72 0.04 11
14 16-Mar 43.00 44.18 41.90 42.05 42.73 -1.68 111.19 18,271 609.03 18,145 1,008.06 0.08 18
15 13-Mar 43.00 44.29 42.12 42.77 42.91 -0.53 113.09 72 2.40 55 3.06 0.00 0
16 12-Mar 44.63 44.63 42.03 43.00 43.01 -1.71 113.00 663 22.10 649 36.06 0.00 1
17 11-Mar 40.66 44.49 40.66 43.75 43.90 6.45 115.68 13,087 436.23 12,917 717.61 0.06 13
18 10-Mar 41.31 42.50 39.81 41.10 41.21 0.00 108.67 3,307 110.23 3,203 177.94 0.01 3
19 09-Mar 42.50 42.50 40.99 41.10 41.21 -4.24 108.67 111 3.70 56 3.11 0.00 0
20 06-Mar 44.00 44.00 42.25 42.92 42.98 -3.31 113.49 1,640 54.67 1,629 90.50 0.01 2
21 05-Mar 44.59 44.60 42.15 44.39 43.58 4.37 117.37 314 10.47 124 6.89 0.00 0
22 04-Mar 40.66 42.99 40.51 42.53 41.65 1.97 112.46 756 25.20 579 32.17 0.00 1
23 02-Mar 42.02 42.02 41.70 41.71 41.74 -0.69 110.29 970 32.33 740 41.11 0.00 1
24 27-Feb 42.30 42.99 40.70 42.00 41.52 -0.69 111.00 1,143 38.10 795 44.17 0.00 1
25 26-Feb 43.37 43.49 42.00 42.29 42.20 -0.54 111.82 2,610 87.00 2,315 128.61 0.01 2
26 25-Feb 43.40 43.40 42.50 42.52 42.64 -2.14 112.43 2,029 67.63 2,007 111.50 0.01 2
27 24-Feb 45.00 45.00 42.72 43.45 43.10 -2.97 114.89 6,592 219.73 5,661 314.50 0.02 6
28 23-Feb 45.49 45.49 43.17 44.78 43.66 4.53 118.41 673 22.43 493 27.39 0.00 0
29 20-Feb 45.48 45.69 42.31 42.84 43.06 -2.53 113.28 10,949 364.97 8,306 461.44 0.04 8
30 19-Feb 45.80 45.80 43.50 43.95 44.25 -1.66 116.21 1,409 46.97 1,316 73.11 0.01 1
31 18-Feb 46.49 46.50 44.42 44.69 44.89 -1.65 118.17 390 13.00 190 10.56 0.00 0
32 17-Feb 45.97 45.97 44.85 45.44 45.40 1.43 120.15 486 16.20 347 19.28 0.00 0
33 16-Feb 44.74 45.98 44.32 44.80 44.95 0.16 118.46 1,565 52.17 1,049 58.28 0.00 1
34 13-Feb 46.03 46.03 44.00 44.73 44.58 -2.89 118.27 8,464 282.13 7,192 399.56 0.03 7
35 12-Feb 46.61 47.00 46.00 46.06 46.13 -2.00 121.79 308 10.27 140 7.78 0.00 0
36 11-Feb 49.00 49.00 46.00 47.00 46.80 -3.09 124.00 5,059 168.63 4,453 247.39 0.02 4
37 10-Feb 50.66 50.92 46.01 48.50 48.59 -2.36 128.24 6,898 229.93 4,972 276.22 0.02 5
38 09-Feb 43.80 50.40 43.80 49.67 47.17 5.95 131.34 9,438 314.60 8,085 449.17 0.04 8
39 06-Feb 45.69 47.33 45.00 46.88 47.26 2.60 123.96 5,332 177.73 5,105 283.61 0.02 5
40 05-Feb 44.51 46.00 44.01 45.69 45.60 1.90 120.81 1,987 66.23 1,682 93.44 0.01 2
41 04-Feb 44.02 45.90 43.29 44.84 44.24 1.63 118.56 2,330 77.67 1,312 72.89 0.01 1
42 03-Feb 44.25 46.44 43.80 44.12 44.49 -0.05 116.66 5,025 167.50 3,466 192.56 0.02 3
43 02-Feb 44.05 45.60 43.76 44.14 44.60 0.16 116.71 657 21.90 313 17.39 0.00 0
44 01-Feb 43.87 45.84 43.87 44.07 44.53 -0.07 116.53 3,306 110.20 2,012 111.78 0.01 2
45 30-Jan 44.73 45.79 44.10 44.10 44.22 -1.17 116.61 1,068 35.60 1,018 56.56 0.00 1
46 29-Jan 45.05 45.53 44.47 44.62 44.75 -2.98 117.98 2,999 99.97 2,234 124.11 0.01 2
47 28-Jan 46.16 46.92 45.41 45.99 46.08 0.79 121.60 8,316 277.20 7,668 426.00 0.04 8
48 27-Jan 46.39 46.40 44.44 45.63 45.34 -1.15 120.65 1,499 49.97 1,182 65.67 0.01 1
49 23-Jan 43.35 47.65 43.35 46.16 46.02 1.10 122.05 12,971 432.37 11,985 665.83 0.06 12
50 22-Jan 46.01 48.00 45.00 45.66 46.22 -0.33 120.73 8,008 266.93 7,114 395.22 0.03 7
51 21-Jan 44.50 46.59 43.21 45.81 45.04 -0.41 121.13 5,689 189.63 3,429 190.50 0.02 3
52 20-Jan 46.61 47.89 44.51 46.00 46.13 -2.13 121.00 6,070 202.33 4,565 253.61 0.02 5
53 19-Jan 48.00 48.16 45.60 47.00 46.47 -1.94 124.00 2,705 90.17 1,782 99.00 0.01 2
54 16-Jan 46.13 49.00 45.93 47.93 48.13 3.77 126.73 2,489 82.97 1,383 76.83 0.01 1
55 14-Jan 47.01 49.33 46.10 46.19 47.12 -0.75 122.13 676 22.53 399 22.17 0.00 0
56 13-Jan 48.40 48.55 46.36 46.54 47.10 -3.84 123.06 1,127 37.57 680 37.78 0.00 1
57 12-Jan 45.31 48.44 42.30 48.40 45.62 6.30 127.98 14,329 477.63 8,309 461.61 0.04 8
58 09-Jan 49.43 49.43 44.50 45.53 46.74 -5.15 120.39 16,267 542.23 12,466 692.56 0.06 12
59 08-Jan 49.21 49.21 46.30 48.00 47.93 -0.76 126.00 4,197 139.90 3,891 216.17 0.02 4
60 07-Jan 45.83 48.96 45.68 48.37 47.88 5.54 127.90 9,967 332.23 8,959 497.72 0.04 9
61 06-Jan 45.96 47.77 45.15 45.83 46.43 -2.28 121.18 856 28.53 533 29.61 0.00 1
62 05-Jan 47.45 47.45 45.60 46.90 46.66 -0.38 124.01 2,960 98.67 2,419 134.39 0.01 2
63 02-Jan 46.53 48.50 45.55 47.08 47.07 2.28 124.49 2,505 83.50 1,896 105.33 0.01 2
64 01-Jan 46.36 47.87 45.00 46.03 46.44 -0.71 121.71 1,492 49.73 848 47.11 0.00 1
65 31-Dec 48.60 48.79 45.91 46.36 48.03 -5.35 122.58 3,311 110.37 2,904 161.33 0.01 3
66 30-Dec 46.20 49.85 45.51 48.98 48.75 4.21 129.51 10,236 341.20 8,504 472.44 0.04 9
67 29-Dec 45.91 48.89 45.91 47.00 47.01 2.37 124.00 29 0.97 17 0.94 0.00 0

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