Regency Ceramics Ltd

REGC
🏛️ India →
41.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 54.91 54.91 54.91 54.91 0.0M
2024-12-27 54.64 54.64 54.64 54.64 0.0M
2024-12-24 55.80 55.80 55.75 55.75 0.0M
2024-12-23 55.80 55.80 55.80 55.80 0.0M
2024-12-20 56.00 56.00 55.80 55.80 0.0M
2024-12-19 56.34 56.34 56.34 56.34 0.0M
2024-12-18 56.34 56.34 56.34 56.34 0.0M
2024-12-17 57.35 57.35 57.35 57.35 0.0M
2024-12-16 58.52 58.52 58.52 58.52 0.0M
2024-12-13 59.71 59.71 59.71 59.71 0.0M
2024-12-12 60.95 60.95 60.92 60.92 0.0M
2024-12-11 60.39 62.16 56.24 62.16 0.0M
2024-12-10 59.20 59.20 56.56 59.20 0.0M
2024-12-09 57.32 57.33 55.46 56.39 0.0M
2024-12-06 54.50 54.60 52.00 54.60 0.0M
2024-12-05 51.00 52.00 50.00 52.00 0.0M
2024-12-04 49.50 49.61 47.94 49.60 0.0M
2024-12-03 53.20 53.20 50.35 50.35 0.0M
2024-12-02 53.34 53.34 51.71 53.00 0.0M
2024-11-29 56.01 56.01 53.50 54.43 0.0M
2024-11-28 57.00 57.00 54.20 56.00 0.0M
2024-11-27 56.00 57.00 56.00 57.00 0.0M
2024-11-26 56.90 56.90 56.00 56.00 0.0M
2024-11-25 57.10 57.10 54.86 56.85 0.0M
2024-11-22 60.71 60.71 57.68 57.70 0.0M
2024-11-21 62.80 62.80 57.00 60.71 0.0M
2024-11-19 60.75 60.75 58.05 59.85 0.0M
2024-11-18 57.82 61.75 57.82 60.75 0.0M
2024-11-14 58.05 63.50 57.75 59.00 0.0M
2024-11-13 59.64 61.00 59.64 60.78 0.0M
2024-11-12 62.77 62.77 62.77 62.77 0.0M
2024-11-11 68.00 68.00 66.07 66.07 0.0M
2024-11-08 69.54 69.54 69.54 69.54 0.0M
2024-11-07 73.20 73.20 73.20 73.20 0.0M
2024-11-06 71.31 78.00 71.31 77.05 0.0M
2024-11-05 75.06 75.06 75.06 75.06 0.0M
2024-11-04 79.01 79.01 79.01 79.01 0.0M
2024-11-01 83.16 83.16 83.16 83.16 0.0M
2024-10-31 87.53 87.53 87.53 87.53 0.0M
2024-10-30 89.31 89.31 89.31 89.31 0.0M
2024-10-21 91.13 91.13 91.13 91.13 0.0M
2024-10-18 92.98 92.98 92.98 92.98 0.0M
2024-10-17 94.87 94.87 94.87 94.87 0.0M
2024-10-16 98.75 98.75 96.78 96.80 0.0M
2024-10-15 98.75 98.75 98.75 98.75 0.0M
2024-10-14 104.85 104.85 100.76 100.76 0.0M
2024-10-11 102.81 102.81 102.81 102.81 0.0M
2024-10-10 100.00 100.80 100.00 100.80 0.0M
2024-10-09 98.83 98.83 98.83 98.83 0.0M
2024-10-08 96.90 96.90 96.90 96.90 0.0M
2024-10-07 95.48 95.48 95.00 95.00 0.0M
2024-10-04 93.61 93.61 93.61 93.61 0.0M
2024-10-03 91.78 91.78 91.78 91.78 0.0M
2024-10-01 89.99 89.99 89.99 89.99 0.0M
2024-09-30 88.23 88.23 88.23 88.23 0.0M
2024-09-27 86.50 86.50 86.50 86.50 0.0M
2024-09-26 84.81 84.81 84.81 84.81 0.0M
2024-09-25 83.15 83.15 83.15 83.15 0.0M
2024-09-24 81.52 81.52 81.52 81.52 0.0M
2024-09-23 79.93 79.93 79.93 79.93 0.0M
2024-09-20 78.37 78.37 78.37 78.37 0.0M
2024-09-19 76.84 76.84 76.84 76.84 0.0M
2024-09-18 75.34 75.34 75.34 75.34 0.0M
2024-09-17 73.87 73.87 73.87 73.87 0.0M
2024-09-16 72.43 72.43 72.43 72.43 0.0M
2024-09-13 71.01 71.01 71.01 71.01 0.0M
2024-09-12 68.26 69.62 68.26 69.62 0.0M
2024-09-11 68.26 68.26 68.20 68.26 0.0M
2024-09-10 66.93 66.93 66.93 66.93 0.0M
2024-09-09 65.62 65.62 65.00 65.62 0.0M
2024-09-06 64.34 64.34 64.34 64.34 0.0M
2024-09-05 61.28 63.08 61.28 63.08 0.0M
2024-09-04 60.08 60.08 60.08 60.08 0.0M
2024-09-03 57.22 57.22 57.22 57.22 0.0M
2024-09-02 51.05 54.50 51.05 54.50 0.0M
2024-08-30 49.80 52.10 49.80 52.09 0.0M
2024-08-29 55.71 55.71 51.89 51.90 0.0M
2024-08-28 55.25 55.25 50.10 54.62 0.0M
2024-08-27 52.99 52.99 52.00 52.62 0.0M
2024-08-26 50.94 51.89 49.87 51.89 0.0M
2024-08-23 50.00 50.98 49.50 50.94 0.0M
2024-08-22 51.00 51.00 47.50 50.99 0.0M
2024-08-21 48.00 50.00 48.00 50.00 0.0M
2024-08-20 50.00 50.00 50.00 50.00 0.0M
2024-08-19 52.85 52.85 51.80 51.80 0.0M
2024-08-16 50.39 51.80 50.39 51.80 0.0M
2024-08-14 52.01 52.01 49.40 49.40 0.0M
2024-08-13 51.07 56.40 51.07 52.00 0.0M
2024-08-12 52.70 53.75 52.70 53.75 0.0M
2024-08-08 53.06 53.06 53.06 53.06 0.0M
2024-08-07 53.06 53.06 53.06 53.06 0.0M
2024-08-06 52.02 52.02 52.02 52.02 0.0M
2024-08-05 49.98 51.00 49.98 51.00 0.0M
2024-08-02 50.00 51.00 50.00 51.00 0.0M
2024-08-01 48.50 50.00 48.50 50.00 0.0M
2024-07-31 48.02 49.03 48.00 49.03 0.0M
2024-07-30 47.90 48.07 47.90 48.07 0.0M
2024-07-29 47.13 47.13 47.13 47.13 0.0M
2024-07-26 48.09 48.09 48.09 48.09 0.0M
2024-07-25 49.07 49.07 49.07 49.07 0.0M
2024-07-24 49.07 49.07 49.07 49.07 0.0M
2024-07-22 50.07 50.07 49.07 49.07 0.0M
2024-07-19 51.09 51.09 50.07 50.07 0.0M
2024-07-18 52.13 52.13 51.09 51.09 0.0M
2024-07-16 52.13 52.13 52.13 52.13 0.0M
2024-07-15 53.19 53.19 53.19 53.19 0.0M
2024-07-12 54.20 54.20 53.19 53.19 0.0M
2024-07-11 54.28 54.28 54.27 54.27 0.0M
2024-07-10 55.37 55.37 55.37 55.37 0.0M
2024-07-09 56.50 56.50 56.50 56.50 0.0M
2024-07-08 57.75 57.75 57.65 57.65 0.0M
2024-07-05 56.62 56.62 56.62 56.62 0.0M
2024-07-04 55.51 55.51 55.51 55.51 0.0M
2024-07-03 54.43 54.43 54.43 54.43 0.0M
2024-07-02 53.37 53.37 53.37 53.37 0.0M
2024-07-01 49.38 50.83 49.38 50.83 0.0M
2024-06-28 48.41 48.41 48.41 48.41 0.0M
2024-06-27 46.11 46.11 46.11 46.11 0.0M
2024-06-25 43.92 43.92 43.92 43.92 0.0M
2024-06-24 40.00 41.83 40.00 41.83 0.0M
2024-06-21 39.84 39.84 39.84 39.84 0.0M
2024-06-20 39.06 39.06 39.06 39.06 0.0M
2024-06-18 38.30 38.30 38.30 38.30 0.0M
2024-06-14 37.55 37.55 37.55 37.55 0.0M
2024-06-13 37.23 37.23 37.23 37.23 0.0M
2024-06-12 37.15 37.23 37.15 37.23 0.0M
2024-06-11 36.50 36.50 36.50 36.50 0.0M
2024-06-07 36.50 36.50 36.50 36.50 0.0M
2024-06-06 37.00 37.00 37.00 37.00 0.0M
2024-05-31 36.90 36.90 36.90 36.90 0.0M
2024-05-30 37.54 37.54 37.54 37.54 0.0M
2024-05-29 38.30 38.30 38.30 38.30 0.0M
2024-05-28 38.80 38.80 38.70 38.70 0.0M
2024-05-27 38.70 38.70 38.70 38.70 0.0M
2024-05-24 38.75 38.75 38.70 38.70 0.0M
2024-05-23 38.75 38.75 38.75 38.75 0.0M
2024-05-21 38.71 38.71 38.71 38.71 0.0M
2024-05-17 38.71 38.71 38.71 38.71 0.0M
2024-05-16 38.34 41.95 38.34 39.50 0.0M
2024-05-15 39.00 40.29 39.00 40.29 0.0M
2024-05-14 37.99 38.38 37.99 38.38 0.0M
2024-05-13 36.75 36.75 36.50 36.56 0.0M
2024-05-10 37.40 37.40 35.00 35.00 0.0M
2024-05-09 35.70 35.70 35.70 35.70 0.0M
2024-05-08 34.00 34.00 34.00 34.00 0.0M
2024-05-07 34.90 34.90 33.30 34.00 0.0M
2024-05-06 35.00 35.00 35.00 35.00 0.0M
2024-05-03 35.78 35.78 35.78 35.78 0.0M
2024-05-02 35.08 35.08 35.08 35.08 0.0M
2024-04-30 35.00 35.00 34.30 34.40 0.0M
2024-04-29 35.00 35.00 35.00 35.00 0.0M
2024-04-25 35.50 35.50 35.00 35.00 0.0M
2024-04-24 34.95 35.50 34.95 35.50 0.0M
2024-04-23 34.95 34.95 34.95 34.95 0.0M
2024-04-22 34.95 34.95 34.95 34.95 0.0M
2024-04-19 35.99 35.99 34.79 35.00 0.0M
2024-04-18 35.50 35.50 35.50 35.50 0.0M
2024-04-16 35.50 35.50 35.50 35.50 0.0M
2024-04-15 35.85 35.85 35.85 35.85 0.0M
2024-04-12 36.12 36.12 35.90 35.90 0.0M
2024-04-10 36.12 36.12 36.12 36.12 0.0M
2024-04-03 37.49 37.49 36.85 36.85 0.0M
2024-04-01 37.49 37.49 37.49 37.49 0.0M
2024-03-27 38.25 38.25 38.25 38.25 0.0M
2024-03-22 38.50 38.50 36.20 38.49 0.0M
2024-03-21 34.74 38.20 34.74 38.01 0.0M
2024-03-20 40.22 40.22 36.56 36.56 0.0M
2024-03-19 36.82 38.60 36.82 38.48 0.0M
2024-03-18 35.07 36.82 35.07 36.82 0.0M
2024-03-15 35.05 35.07 35.05 35.07 0.0M
2024-03-14 31.16 34.40 31.16 33.40 0.0M
2024-03-06 32.70 32.80 32.70 32.80 0.0M
2024-03-04 32.80 32.80 32.80 32.80 0.0M
2024-02-29 32.54 32.54 32.54 32.54 0.0M
2024-02-28 33.00 33.20 32.10 33.20 0.0M
2024-02-27 34.00 34.00 33.50 33.50 0.0M
2024-02-26 35.00 35.00 34.00 35.00 0.0M
2024-02-23 35.00 35.00 35.00 35.00 0.0M
2024-02-22 33.40 35.00 33.40 35.00 0.0M
2024-02-21 35.15 35.15 35.15 35.15 0.0M
2024-02-19 37.00 37.00 37.00 37.00 0.0M
2024-02-09 38.00 38.00 38.00 38.00 0.0M
2024-02-08 38.00 38.00 38.00 38.00 0.0M
2024-02-07 42.00 42.00 38.00 38.00 0.0M
2024-02-01 40.00 40.00 40.00 40.00 0.0M
2024-01-30 40.65 40.65 40.65 40.65 0.0M
2024-01-29 42.78 42.78 42.78 42.78 0.0M
2024-01-25 45.03 45.03 45.03 45.03 0.0M
2024-01-24 49.00 49.00 47.40 47.40 0.0M
2024-01-23 50.93 50.93 48.00 49.81 0.0M
2024-01-20 48.51 48.51 48.00 48.50 0.0M
2024-01-19 44.05 46.20 44.05 46.20 0.0M
2024-01-18 44.00 44.00 42.05 44.00 0.0M
2024-01-17 44.85 44.85 43.60 44.00 0.0M
2024-01-16 45.60 45.60 43.50 44.95 0.0M
2024-01-15 43.88 45.65 43.88 45.65 0.0M
2024-01-12 45.05 45.90 44.44 45.00 0.0M
2024-01-11 46.90 46.91 42.50 46.77 0.0M
2024-01-10 44.50 44.68 44.40 44.68 0.0M
2024-01-09 42.56 42.56 42.56 42.56 0.0M
2024-01-08 40.54 40.54 40.54 40.54 0.0M
2024-01-05 38.61 38.61 38.61 38.61 0.0M
2024-01-04 37.86 37.86 37.14 37.86 0.0M
2024-01-03 37.12 37.12 37.12 37.12 0.0M
2024-01-02 36.40 36.40 36.40 36.40 0.0M
2024-01-01 35.65 35.75 35.65 35.75 0.0M