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: 106.9 Mkt_Cap Category: Others
Sector: Consumer Durables Lot Size: 1 High52 Date: 14-Oct-2024 Bumper: 45.25; Drift%: -10.39
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 / 0.38 / 1.59 / 37.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 63.0 / 42.43 Month: 45.69 / 37.45 Week: 45.96 / 42.0 Day: 41.0 / 40.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 41.00 41.00 40.00 40.99 40.05 -1.23 108.38 641 3.01 0 0.00 0.00 1
2 10-Jul 38.00 41.50 38.00 41.50 38.83 4.51 109.73 7,482 35.13 0 0.00 0.00 8
3 09-Jul 38.71 39.71 37.72 39.71 37.88 0.00 105.00 9,064 42.55 0 0.00 0.00 9
4 08-Jul 40.01 40.01 39.71 39.71 39.99 -5.00 105.00 2,250 10.56 0 0.00 0.00 2
5 07-Jul 42.00 42.00 41.80 41.80 41.86 -5.00 110.53 778 3.65 0 0.00 0.00 1
6 04-Jul 45.96 45.96 44.00 44.00 44.34 -4.26 116.00 579 2.72 0 0.00 0.00 1
7 03-Jul 45.25 45.96 45.25 45.96 45.92 4.98 121.53 10,000 46.95 0 0.00 0.00 10
8 02-Jul 43.00 44.00 43.00 43.78 43.49 -0.50 115.76 1,510 7.09 0 0.00 0.00 2
9 01-Jul 44.00 44.00 44.00 44.00 44.00 0.41 116.00 2,664 12.51 0 0.00 0.00 3
10 30-Jun 42.00 44.00 42.00 43.82 42.25 4.33 115.87 1,039 4.88 0 0.00 0.00 1
11 27-Jun 41.20 42.00 41.20 42.00 41.88 -1.06 111.00 6,566 30.83 0 0.00 0.00 7
12 26-Jun 40.00 43.01 40.00 42.45 42.80 3.61 112.24 4,610 21.64 0 0.00 0.00 5
13 25-Jun 37.11 40.97 37.11 40.97 40.75 5.00 108.33 8,083 37.95 0 0.00 0.00 8
14 24-Jun 39.02 39.02 35.31 39.02 36.48 4.98 103.18 15,955 74.91 0 0.00 0.00 16
15 23-Jun 37.17 41.08 37.17 37.17 38.09 -5.01 98.28 8,284 38.89 0 0.00 0.00 8
16 20-Jun 39.13 39.13 39.13 39.13 39.13 -5.00 103.47 8,421 39.54 0 0.00 0.00 9
17 19-Jun 41.19 41.19 41.19 41.19 41.19 -5.00 108.91 4,305 20.21 0 0.00 0.00 4
18 18-Jun 43.36 43.36 43.36 43.36 43.36 -5.02 114.65 940 4.41 0 0.00 0.00 1
19 17-Jun 45.65 45.65 45.65 45.65 45.65 -5.01 120.71 409 1.92 0 0.00 0.00 0
20 16-Jun 48.06 48.06 48.06 48.06 48.06 -5.00 127.08 662 3.11 0 0.00 0.00 1
21 13-Jun 50.59 50.59 50.59 50.59 50.59 -5.01 133.77 940 4.41 0 0.00 0.00 1
22 12-Jun 57.00 57.69 53.26 53.26 54.78 -5.01 140.83 35,176 165.15 28,452 28,452.00 0.16 29
23 11-Jun 56.07 56.07 54.30 56.07 55.92 9.98 148.26 88,987 417.78 61,837 61,837.00 0.35 62
24 10-Jun 49.00 50.98 47.05 50.98 50.34 9.99 134.80 18,814 88.33 14,333 14,333.00 0.07 14
25 09-Jun 43.78 46.35 42.17 46.35 44.66 9.99 122.56 47,696 223.92 30,792 30,792.00 0.14 31
26 06-Jun 49.94 49.94 41.55 42.14 45.77 -7.18 111.42 88,659 416.24 56,050 56,050.00 0.26 57
27 05-Jun 45.40 45.40 45.40 45.40 45.40 5.00 120.04 7,169 33.66 7,163 7,163.00 0.03 7
28 04-Jun 43.24 43.24 43.24 43.24 43.24 4.98 114.33 4,072 19.12 4,066 4,066.00 0.02 4
29 03-Jun 40.98 41.19 39.00 41.19 40.90 5.00 108.91 11,543 54.19 10,133 10,133.00 0.04 10
30 02-Jun 41.68 41.68 39.08 39.23 39.70 -1.41 103.73 3,319 15.58 2,255 2,255.00 0.01 2
31 30-May 40.40 40.48 39.01 39.79 39.91 1.69 105.21 9,308 43.70 6,472 6,472.00 0.03 7
32 29-May 41.55 41.55 37.62 39.13 38.26 -1.21 103.47 9,988 46.89 8,114 8,114.00 0.03 8
33 28-May 37.99 39.70 37.81 39.61 39.15 4.76 104.74 7,483 35.13 5,522 5,522.00 0.02 6
34 27-May 40.99 41.44 37.56 37.81 38.86 -4.38 99.98 5,263 24.71 4,156 4,156.00 0.02 4
35 26-May 39.80 39.80 37.45 39.54 38.43 4.13 104.55 7,322 34.38 6,311 6,311.00 0.02 6
36 23-May 41.95 41.95 37.97 37.97 38.62 -5.00 100.40 9,184 43.12 6,001 6,001.00 0.02 6
37 22-May 40.37 40.37 38.82 39.97 39.68 3.82 105.69 4,294 20.16 2,470 2,470.00 0.01 2
38 21-May 38.63 40.55 37.81 38.50 38.86 -0.34 101.80 6,459 30.32 4,659 4,659.00 0.02 5
39 20-May 39.90 41.48 38.31 38.63 38.94 -3.18 102.14 5,470 25.68 4,970 4,970.00 0.02 5
40 19-May 43.15 43.15 39.05 39.90 40.27 -2.92 105.50 5,793 27.20 5,083 5,083.00 0.02 5
41 16-May 43.66 44.90 40.84 41.10 41.57 -4.40 108.67 9,088 42.67 7,322 7,322.00 0.03 7
42 15-May 44.80 44.80 42.76 42.99 43.18 -2.05 113.67 2,293 10.77 2,071 2,071.00 0.01 2
43 14-May 41.50 45.41 41.50 43.89 42.61 1.27 116.05 773 3.63 548 548.00 0.00 1
44 13-May 42.40 45.69 42.40 43.34 44.17 -2.39 114.60 1,192 5.60 772 772.00 0.00 1
45 12-May 44.81 44.81 42.02 44.40 43.97 3.52 117.40 629 2.95 618 618.00 0.00 1
46 09-May 40.75 42.99 40.75 42.89 41.90 3.57 113.41 212 1.00 131 131.00 0.00 0
47 08-May 40.54 43.00 40.54 41.41 42.43 -2.52 109.49 1,608 7.55 1,418 1,418.00 0.01 1
48 07-May 42.88 42.88 42.00 42.48 42.31 2.68 112.32 466 2.19 400 400.00 0.00 0
49 06-May 41.50 43.30 40.15 41.37 40.93 -0.79 109.39 1,848 8.68 1,604 1,604.00 0.01 2
50 05-May 40.52 44.07 40.52 41.70 41.57 -0.69 110.26 459 2.15 252 252.00 0.00 0
51 02-May 43.22 43.22 41.42 41.99 43.12 1.94 111.03 2,627 12.33 2,539 2,539.00 0.01 3
52 30-Apr 42.50 44.99 41.01 41.19 42.02 -4.54 108.91 4,852 22.78 3,437 3,437.00 0.01 3
53 29-Apr 44.53 46.49 43.00 43.15 43.55 -3.45 114.10 7,417 34.82 6,424 6,424.00 0.03 6
54 28-Apr 48.30 48.30 44.42 44.69 45.72 -3.00 118.17 643 3.02 400 400.00 0.00 0
55 25-Apr 46.09 46.09 46.07 46.07 46.08 0.44 121.82 320 1.50 320 320.00 0.00 0
56 24-Apr 47.76 47.76 44.71 45.87 46.25 0.84 121.29 2,539 11.92 2,113 2,113.00 0.01 2
57 23-Apr 45.00 48.48 45.00 45.49 46.18 -3.19 120.28 3,302 15.50 1,859 1,859.00 0.01 2
58 22-Apr 47.75 47.75 44.22 46.99 47.34 3.18 124.25 1,807 8.48 1,727 1,727.00 0.01 2
59 21-Apr 44.05 48.50 44.05 45.54 44.96 -1.51 120.41 9,820 46.10 5,674 5,674.00 0.03 6
60 17-Apr 46.23 48.40 46.23 46.24 47.04 0.02 122.27 1,568 7.36 1,466 1,466.00 0.01 1
61 16-Apr 47.00 47.25 45.85 46.23 47.11 2.71 122.24 2,609 12.25 2,497 2,497.00 0.01 3
62 15-Apr 43.64 45.82 43.64 45.01 45.18 3.14 119.01 538 2.53 447 447.00 0.00 0
63 11-Apr 39.49 43.64 39.49 43.64 43.57 4.98 115.39 2,256 10.59 2,211 2,211.00 0.01 2
64 09-Apr 42.00 44.10 40.02 41.57 40.70 -1.02 109.92 2,407 11.30 1,727 1,727.00 0.01 2
65 08-Apr 41.60 42.74 41.46 42.00 42.13 3.07 111.00 1,667 7.83 1,667 1,667.00 0.01 2
66 07-Apr 42.69 43.90 40.75 40.75 41.20 -5.01 107.75 4,207 19.75 3,534 3,534.00 0.01 4
67 04-Apr 43.50 45.10 42.60 42.90 42.94 -2.52 113.43 1,224 5.75 851 851.00 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