Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Consumer Durables Face Value: 10 Low52 Price: 36.3 Barrier: 43.22; Drift%: -8.13
Basic Industry: Ceramics Total Equity: 26,441,586 Low52 Date: 03-Jun-2024 SHP: 60.59 / 0.38 / 1.59 / 37.45
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 63.0 / 42.43 Month: 50.55 / 42.43 Week: 45.69 / 40.84 Day: 40.37 / 38.82 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 40.37 40.37 38.82 39.97 39.68 3.82 105.69 4,294 20.16 2,470 18.71 0.01 0.02
2 21-May 38.63 40.55 37.81 38.50 38.86 -0.34 101.80 6,459 30.32 4,659 35.30 0.02 0.05
3 20-May 39.90 41.48 38.31 38.63 38.94 -3.18 102.14 5,470 25.68 4,970 37.65 0.02 0.05
4 19-May 43.15 43.15 39.05 39.90 40.27 -2.92 105.50 5,793 27.20 5,083 38.51 0.02 0.05
5 16-May 43.66 44.90 40.84 41.10 41.57 -4.40 108.67 9,088 42.67 7,322 55.47 0.03 0.07
6 15-May 44.80 44.80 42.76 42.99 43.18 -2.05 113.67 2,293 10.77 2,071 15.69 0.01 0.02
7 14-May 41.50 45.41 41.50 43.89 42.61 1.27 116.05 773 3.63 548 4.15 0.00 0.01
8 13-May 42.40 45.69 42.40 43.34 44.17 -2.39 114.60 1,192 5.60 772 5.85 0.00 0.01
9 12-May 44.81 44.81 42.02 44.40 43.97 3.52 117.40 629 2.95 618 4.68 0.00 0.01
10 09-May 40.75 42.99 40.75 42.89 41.90 3.57 113.41 212 1.00 131 0.99 0.00 0.00
11 08-May 40.54 43.00 40.54 41.41 42.43 -2.52 109.49 1,608 7.55 1,418 10.74 0.01 0.01
12 07-May 42.88 42.88 42.00 42.48 42.31 2.68 112.32 466 2.19 400 3.03 0.00 0.00
13 06-May 41.50 43.30 40.15 41.37 40.93 -0.79 109.39 1,848 8.68 1,604 12.15 0.01 0.02
14 05-May 40.52 44.07 40.52 41.70 41.57 -0.69 110.26 459 2.15 252 1.91 0.00 0.00
15 02-May 43.22 43.22 41.42 41.99 43.12 1.94 111.03 2,627 12.33 2,539 19.23 0.01 0.03
16 30-Apr 42.50 44.99 41.01 41.19 42.02 -4.54 108.91 4,852 22.78 3,437 26.04 0.01 0.03
17 29-Apr 44.53 46.49 43.00 43.15 43.55 -3.45 114.10 7,417 34.82 6,424 48.67 0.03 0.06
18 28-Apr 48.30 48.30 44.42 44.69 45.72 -3.00 118.17 643 3.02 400 3.03 0.00 0.00
19 25-Apr 46.09 46.09 46.07 46.07 46.08 0.44 121.82 320 1.50 320 2.42 0.00 0.00
20 24-Apr 47.76 47.76 44.71 45.87 46.25 0.84 121.29 2,539 11.92 2,113 16.01 0.01 0.02
21 23-Apr 45.00 48.48 45.00 45.49 46.18 -3.19 120.28 3,302 15.50 1,859 14.08 0.01 0.02
22 22-Apr 47.75 47.75 44.22 46.99 47.34 3.18 124.25 1,807 8.48 1,727 13.08 0.01 0.02
23 21-Apr 44.05 48.50 44.05 45.54 44.96 -1.51 120.41 9,820 46.10 5,674 42.98 0.03 0.06
24 17-Apr 46.23 48.40 46.23 46.24 47.04 0.02 122.27 1,568 7.36 1,466 11.11 0.01 0.01
25 16-Apr 47.00 47.25 45.85 46.23 47.11 2.71 122.24 2,609 12.25 2,497 18.92 0.01 0.03
26 15-Apr 43.64 45.82 43.64 45.01 45.18 3.14 119.01 538 2.53 447 3.39 0.00 0.00
27 11-Apr 39.49 43.64 39.49 43.64 43.57 4.98 115.39 2,256 10.59 2,211 16.75 0.01 0.02
28 09-Apr 42.00 44.10 40.02 41.57 40.70 -1.02 109.92 2,407 11.30 1,727 13.08 0.01 0.02
29 08-Apr 41.60 42.74 41.46 42.00 42.13 3.07 111.00 1,667 7.83 1,667 12.63 0.01 0.02
30 07-Apr 42.69 43.90 40.75 40.75 41.20 -5.01 107.75 4,207 19.75 3,534 26.77 0.01 0.04
31 04-Apr 43.50 45.10 42.60 42.90 42.94 -2.52 113.43 1,224 5.75 851 6.45 0.00 0.01
32 03-Apr 45.05 47.30 44.00 44.01 44.66 -2.42 116.37 1,218 5.72 963 7.30 0.00 0.01
33 02-Apr 45.01 45.90 44.40 45.10 45.26 -2.84 119.25 877 4.12 620 4.70 0.00 0.01
34 01-Apr 47.15 47.15 46.00 46.42 46.13 3.29 122.74 1,178 5.53 1,118 8.47 0.01 0.01
35 28-Mar 45.01 47.00 44.51 44.94 45.22 0.00 118.83 4,804 22.55 3,447 26.11 0.02 0.03
36 27-Mar 48.17 48.17 44.90 44.94 45.65 -4.36 118.83 6,238 29.29 5,119 38.78 0.02 0.05
37 26-Mar 48.18 48.76 44.65 46.99 45.62 -0.02 124.25 2,361 11.08 1,614 12.23 0.01 0.02
38 25-Mar 48.87 48.87 45.50 47.00 46.68 0.13 124.00 1,884 8.85 1,808 13.70 0.01 0.02
39 24-Mar 50.55 50.55 46.11 46.94 47.89 -2.92 124.12 19,517 91.63 18,960 143.64 0.09 0.19
40 21-Mar 45.60 48.45 45.40 48.35 45.66 1.19 127.85 11,376 53.41 0 0.00 0.00 0.11
41 20-Mar 48.35 49.44 45.30 47.78 46.89 0.80 126.34 2,942 13.81 0 0.00 0.00 0.03
42 19-Mar 46.00 47.40 44.10 47.40 45.77 4.50 125.33 4,708 22.10 0 0.00 0.00 0.05
43 18-Mar 48.50 48.50 44.30 45.36 45.29 -2.68 119.94 2,772 13.01 0 0.00 0.00 0.03
44 17-Mar 48.70 48.70 46.32 46.61 46.75 0.24 123.24 1,384 6.50 0 0.00 0.00 0.01
45 13-Mar 46.50 48.49 46.50 46.50 46.56 0.00 122.95 460 2.16 0 0.00 0.00 0.00
46 12-Mar 46.90 46.90 44.60 46.50 45.75 -0.85 122.95 2,368 11.12 0 0.00 0.00 0.02
47 11-Mar 45.80 47.89 45.80 46.90 46.87 2.40 124.01 677 3.18 0 0.00 0.00 0.01
48 10-Mar 47.00 47.00 43.10 45.80 44.71 1.62 121.10 1,248 5.86 0 0.00 0.00 0.01
49 07-Mar 47.30 47.30 45.00 45.07 46.99 0.04 119.17 508 2.38 0 0.00 0.00 0.01
50 06-Mar 48.80 48.80 45.00 45.05 45.11 -4.05 119.12 2,995 14.06 0 0.00 0.00 0.03
51 05-Mar 47.00 47.00 45.00 46.95 45.53 4.33 124.14 14,330 67.28 0 0.00 0.00 0.14
52 04-Mar 43.05 45.00 43.05 45.00 44.58 4.53 118.00 534 2.51 0 0.00 0.00 0.01
53 03-Mar 43.56 43.56 42.43 43.05 42.67 -3.63 113.83 1,777 8.34 0 0.00 0.00 0.02
54 28-Feb 44.75 49.00 44.65 44.67 45.91 -4.96 118.11 1,289 6.05 0 0.00 0.00 0.01
55 27-Feb 46.00 49.90 46.00 47.00 46.72 -2.59 124.00 322 1.51 0 0.00 0.00 0.00
56 25-Feb 48.00 48.25 46.72 48.25 48.06 3.67 127.58 8,852 41.56 0 0.00 0.00 0.09
57 24-Feb 46.07 48.37 43.76 46.54 46.31 1.02 123.06 3,546 16.65 0 0.00 0.00 0.04
58 21-Feb 46.89 49.47 45.25 46.07 46.86 -2.23 121.82 8,764 41.15 0 0.00 0.00 0.09
59 20-Feb 49.85 49.85 47.12 47.12 47.32 -5.02 124.59 2,633 12.36 0 0.00 0.00 0.03
60 19-Feb 49.61 50.00 49.61 49.61 49.87 -5.02 131.18 8,920 41.88 0 0.00 0.00 0.09
61 18-Feb 52.35 57.72 52.23 52.23 52.74 -5.00 138.10 1,889 8.87 0 0.00 0.00 0.02
62 17-Feb 55.10 55.10 54.98 54.98 54.99 -5.01 145.38 1,966 9.23 0 0.00 0.00 0.02
63 14-Feb 60.40 60.40 54.80 57.88 56.01 0.33 153.04 1,455 6.83 0 0.00 0.00 0.01
64 13-Feb 59.43 59.43 54.01 57.69 58.32 1.93 152.54 2,031 9.54 0 0.00 0.00 0.02
65 12-Feb 57.90 60.50 56.10 56.60 58.79 -2.28 149.66 1,790 8.40 0 0.00 0.00 0.02
66 11-Feb 58.18 60.00 55.30 57.92 57.85 -0.45 153.15 10,409 48.87 0 0.00 0.00 0.11
67 10-Feb 60.05 62.00 57.55 58.18 59.07 -3.11 153.84 2,732 12.83 0 0.00 0.00 0.03

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