Regency Ceramics share price history

NSE: REGENCERAMBSE: 515018Consumer DurablesSmall Cap

Regency Ceramics Limited · Face value ₹10 · Listed Oct 1986 on BSE, Jun 1996 on NSE

₹30.63₹0.70 (2.34%)BSE ₹32.66

Share price at the NSE close on 28 Oct 2026. Previous close ₹29.93.

28 Oct: open ₹30.49, high ₹30.79, low ₹28.50

52-week range of traded prices to 28 Oct 2026

₹27.01Low, 26 Oct 2026₹53.70High, 17 Dec 2025

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 12 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹81 Cr2,811th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −151.2%
Debt to equity: Net worth zero or below
Volume, NSE: 2,10970.7% delivered

Regency Ceramics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Regency Ceramics' share price is on record from 2 Jan 2007, when it closed at ₹17.70, to 28 Oct 2026. Its highest close was ₹104.84 on 11 Oct 2024 and its lowest ₹0.90 on 24 Feb 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.63	−33.9%	49.67	27.79	46.36	53.30	27.01	16,26,415
2025	46.36	−7.2%	60.25	37.17	50.93	63.00	35.31	20,45,887
2024	49.94	+37.8%	104.84	25.35	36.50	106.90	25.20	17,15,325
2023	36.25	+43.0%	47.00	18.50	25.65	47.80	17.65	12,63,164
2022	25.35	+1,234.2%	41.75	1.90	1.90	43.80	1.85	17,37,283
2021	1.90	+100.0%	2.00	1.00	0.90	2.00	0.90	50,681
2020	0.95	−36.7%	1.50	0.90	1.45	1.50	0.90	15,780
2019	1.50	−58.9%	5.25	1.50	3.80	5.50	1.50	1,45,967
2018	3.65	−55.8%	9.50	2.70	8.65	9.95	2.65	2,98,804
2017	8.25	+8.6%	9.65	4.30	7.95	10.10	4.15	5,17,751
2016	7.60	+81.0%	9.80	2.80	4.00	10.20	2.75	3,13,134
2015	4.20	+12.0%	4.35	2.75	3.90	4.35	2.75	1,23,103
2014	3.75	+29.3%	5.10	2.50	3.00	5.10	2.50	1,64,412
2013	2.90	−34.8%	4.50	2.70	4.35	4.65	2.70	64,684
2012	4.45	+11.3%	4.60	2.95	3.80	4.70	2.85	2,34,269
2011	4.00	−47.4%	7.75	3.85	7.85	7.95	3.85	1,44,214
2010	7.60	−21.6%	11.15	6.90	9.80	12.15	6.70	10,65,650
2009	9.70	+54.0%	11.90	4.90	5.90	12.35	4.45	5,59,256
2008	6.30	−75.5%	33.95	5.90	27.55	36.55	5.55	21,49,159
2007	25.70	–	25.70	13.65	16.55	25.70	12.10	32,94,386

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 1 Mar 2021. The 2020 close is its last trade, on 5 Mar 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.63	−5.4%	32.11	33.90	27.01	1,48,414
Sep 2026	32.38	−4.7%	36.00	39.16	30.40	3,33,947
Aug 2026	33.98	+3.2%	32.01	46.63	30.21	5,97,008
Jul 2026	32.92	−17.8%	40.84	42.50	30.00	1,20,837
Jun 2026	40.04	−3.4%	41.10	44.75	39.00	29,513
May 2026	41.45	−10.9%	53.30	53.30	40.50	36,511
Apr 2026	46.52	+23.3%	36.52	50.90	36.52	87,391
Mar 2026	37.73	−10.2%	42.02	44.63	35.35	89,954
Feb 2026	42.00	−4.8%	43.87	50.92	40.70	76,650
Jan 2026	44.10	−4.9%	46.36	49.43	42.30	1,06,190
Dec 2025	46.36	−1.5%	46.63	53.70	40.00	1,59,993
Nov 2025	47.05	+1.0%	50.35	52.50	46.02	1,89,644
Oct 2025	46.60	+11.0%	40.94	54.99	40.00	3,50,465
Sep 2025	41.99	−12.3%	48.00	49.88	40.00	3,88,404
Aug 2025	47.87	−4.8%	51.27	53.00	45.50	55,474
Jul 2025	50.27	+14.7%	44.00	53.99	37.72	1,69,039
Jun 2025	43.82	+10.1%	41.68	57.69	35.31	3,65,649
May 2025	39.79	−3.4%	43.22	45.69	37.45	91,759
Apr 2025	41.19	−8.3%	47.15	48.50	39.49	50,449
Mar 2025	44.94	+0.6%	43.56	50.55	42.43	82,883
Feb 2025	44.67	−18.9%	52.32	63.00	43.76	75,731
Jan 2025	55.08	+10.3%	50.93	61.91	49.50	66,397
Dec 2024	49.94	−7.5%	54.00	61.15	47.94	2,89,964
Nov 2024	54.00	−31.6%	75.00	75.00	53.10	2,13,551
Oct 2024	78.95	−11.8%	91.31	106.90	78.95	2,52,983
Sep 2024	89.52	+69.0%	53.96	89.52	53.96	2,27,282
Aug 2024	52.96	+8.4%	49.84	57.72	47.00	91,802
Jul 2024	48.87	−6.6%	54.95	60.01	45.05	93,698
Jun 2024	52.34	+41.5%	36.30	52.35	36.30	1,74,488
May 2024	37.00	+7.6%	34.40	40.80	32.05	42,310
Apr 2024	34.40	−1.7%	35.00	35.50	33.75	23,710
Mar 2024	35.00	+1.4%	33.40	36.00	25.20	50,367
Feb 2024	34.50	−10.6%	37.60	40.50	32.45	1,17,236
Jan 2024	38.60	+6.5%	36.50	50.95	36.50	1,37,934
Dec 2023	36.25	−13.7%	41.20	42.50	35.55	44,870
Nov 2023	42.00	−0.1%	41.70	47.30	33.30	68,833
Oct 2023	42.05	+38.6%	30.35	47.80	28.85	99,911
Sep 2023	30.35	−0.5%	30.00	30.35	27.50	31,829
Aug 2023	30.50	+21.0%	26.45	31.00	22.15	1,16,618
Jul 2023	25.20	−15.4%	29.80	29.80	23.50	82,772
Jun 2023	29.80	+16.4%	26.25	31.75	24.50	1,27,329
May 2023	25.60	−8.6%	28.00	28.90	23.25	1,61,893
Apr 2023	28.00	+44.3%	19.40	31.90	18.50	1,94,427
Mar 2023	19.40	−2.8%	19.95	23.30	17.65	95,885
Feb 2023	19.95	−11.9%	22.60	24.40	19.00	1,32,834
Jan 2023	22.65	−10.7%	25.65	27.25	20.50	1,05,963
Dec 2022	25.35	−2.3%	26.50	26.50	21.70	2,67,117
Nov 2022	25.95	−21.4%	33.00	33.00	22.50	4,08,879
Oct 2022	33.00	−16.9%	37.75	37.75	25.25	6,61,482
Sep 2022	39.70	+159.5%	16.05	43.80	16.05	3,13,963
Aug 2022	15.30	+152.9%	6.35	15.30	6.35	23,298
Jul 2022	6.05	+142.0%	2.60	6.05	2.60	8,980
Jun 2022	2.50	+28.2%	1.95	2.50	1.95	519
May 2022	1.95	0.0%	1.95	1.95	1.95	974
Apr 2022	1.95	+2.6%	1.90	1.95	1.90	305
Mar 2022	1.90	−2.6%	1.95	1.95	1.90	415
Feb 2022	1.95	+2.6%	1.90	1.95	1.90	6,217
Jan 2022	1.90	0.0%	1.90	1.90	1.85	45,134
Dec 2021	1.90	+2.7%	1.85	1.90	1.85	9,738
Nov 2021	1.85	−5.1%	1.95	1.95	1.85	1,522
Oct 2021	1.95	−2.5%	1.90	1.95	1.85	3,745
Sep 2021	2.00	+21.2%	1.70	2.00	1.70	3,458
Aug 2021	1.65	+17.9%	1.35	1.65	1.35	11,711
Jul 2021	1.40	−9.7%	1.55	1.55	1.40	3,115
Jun 2021	1.55	+14.8%	1.40	1.55	1.40	4,698
May 2021	1.35	+22.7%	1.10	1.35	1.10	3,066
Apr 2021	1.10	0.0%	1.15	1.15	1.10	892
Mar 2021	1.10	+15.8%	0.90	1.10	0.90	8,736
Mar 2020	0.95	0.0%	0.95	0.95	0.95	1
Feb 2020	0.95	−20.8%	1.20	1.20	0.90	5,312
Jan 2020	1.20	−20.0%	1.45	1.50	1.20	10,467
Dec 2019	1.50	−3.2%	1.55	1.70	1.50	4,809
Nov 2019	1.55	−8.8%	1.70	1.75	1.50	6,940
Oct 2019	1.70	0.0%	1.70	1.70	1.60	3,356
Sep 2019	1.70	−5.6%	1.75	1.85	1.65	19,962
Aug 2019	1.80	−10.0%	1.90	2.10	1.80	15,150
Jul 2019	2.00	−13.0%	2.30	2.50	1.95	8,084
Jun 2019	2.30	−11.5%	2.60	2.70	2.30	14,748
May 2019	2.60	+8.3%	2.50	2.60	2.15	22,161
Apr 2019	2.40	−9.4%	2.65	2.75	2.30	4,583
Mar 2019	2.65	−5.4%	2.90	3.30	2.65	18,759
Feb 2019	2.80	−26.3%	3.65	3.65	2.80	3,946
Jan 2019	3.80	+4.1%	3.80	5.50	3.80	23,469
Dec 2018	3.65	+32.7%	2.75	3.65	2.65	5,275
Nov 2018	2.75	+1.9%	2.70	3.05	2.70	6,872
Oct 2018	2.70	−6.9%	2.90	3.15	2.70	74,526
Sep 2018	2.90	−7.9%	3.15	3.25	2.85	7,855
Aug 2018	3.15	+10.5%	2.80	3.15	2.70	6,791
Jul 2018	2.85	0.0%	2.90	3.15	2.70	6,524
Jun 2018	2.85	−18.6%	3.45	3.45	2.85	12,117
May 2018	3.50	−25.5%	4.70	4.70	3.00	32,165
Apr 2018	4.70	+3.3%	4.55	4.90	4.10	12,792
Mar 2018	4.55	−20.2%	5.70	6.00	4.35	14,195
Feb 2018	5.70	−14.3%	6.65	6.95	5.45	24,470
Jan 2018	6.65	−19.4%	8.65	9.95	6.65	95,222
Dec 2017	8.25	+81.3%	4.65	8.25	4.25	40,248
Nov 2017	4.55	+3.4%	4.60	5.00	4.35	31,878
Oct 2017	4.40	−6.4%	4.70	4.90	4.15	30,235
Sep 2017	4.70	−19.0%	5.90	5.90	4.35	31,579
Aug 2017	5.80	0.0%	6.00	6.30	5.35	14,658
Jul 2017	5.80	−9.4%	6.40	6.75	5.50	34,567
Jun 2017	6.40	−18.5%	7.85	8.20	6.40	27,772
May 2017	7.85	−15.6%	9.30	10.10	7.20	74,404
Apr 2017	9.30	+36.8%	7.10	9.30	6.45	94,640
Mar 2017	6.80	+3.8%	6.85	8.50	6.30	64,298
Feb 2017	6.55	−4.4%	6.95	7.60	5.95	47,602
Jan 2017	6.85	−9.9%	7.95	8.30	6.65	25,870
Dec 2016	7.60	0.0%	7.95	8.65	7.20	24,849
Nov 2016	7.60	−6.2%	8.50	10.20	6.75	1,45,957
Oct 2016	8.10	+110.4%	3.85	8.10	3.85	82,522
Sep 2016	3.85	−4.9%	3.85	4.00	3.70	8,485
Aug 2016	4.05	+35.0%	2.90	4.05	2.90	12,884
Jul 2016	3.00	−3.2%	3.10	3.20	2.75	11,396
Jun 2016	3.10	−8.8%	3.40	3.65	3.10	11,248
May 2016	3.40	+11.5%	3.00	3.55	3.00	7,367
Apr 2016	3.05	−16.4%	3.50	3.50	3.05	2,490
Mar 2016	3.65	−1.4%	3.80	3.95	3.65	966
Feb 2016	3.70	+5.7%	3.60	3.80	3.60	143
Jan 2016	3.50	−16.7%	4.00	4.00	3.35	4,827
Dec 2015	4.20	+1.2%	3.95	4.20	3.80	4,406
Nov 2015	4.15	+31.7%	3.30	4.35	3.30	16,942
Oct 2015	3.15	+10.5%	2.80	3.15	2.75	18,406
Sep 2015	2.85	−1.7%	2.90	3.00	2.75	1,455
Aug 2015	2.90	−9.4%	3.10	3.40	2.90	6,739
Jul 2015	3.20	+6.7%	3.15	3.30	2.95	10,802
Jun 2015	3.00	−1.6%	3.20	3.35	3.00	4,384
May 2015	3.05	−1.6%	3.00	3.50	2.75	16,499
Apr 2015	3.10	0.0%	3.00	3.15	3.00	5,467
Mar 2015	3.10	−11.4%	3.50	3.60	3.10	17,993
Feb 2015	3.50	−16.7%	4.00	4.00	3.50	7,023
Jan 2015	4.20	+12.0%	3.90	4.20	3.70	12,987
Dec 2014	3.75	−9.6%	4.00	4.20	3.75	7,717
Nov 2014	4.15	−11.7%	4.70	4.80	4.00	9,335
Oct 2014	4.70	−6.0%	4.75	4.75	4.10	12,610
Sep 2014	5.00	+13.6%	4.60	5.00	4.25	26,447
Aug 2014	4.40	−9.3%	4.90	4.90	4.15	23,885
Jul 2014	4.85	+21.3%	3.80	5.10	3.80	28,446
Jun 2014	4.00	+27.0%	3.00	4.00	3.00	26,785
May 2014	3.15	+12.5%	2.70	3.15	2.50	26,308
Apr 2014	2.80	+3.7%	2.80	2.80	2.80	990
Feb 2014	2.70	−6.9%	2.80	2.80	2.70	699
Jan 2014	2.90	0.0%	3.00	3.00	2.80	1,190
Dec 2013	2.90	−7.9%	3.10	3.10	2.90	154
Nov 2013	3.15	+6.8%	3.05	3.30	3.00	2,194
Oct 2013	2.95	+1.7%	2.80	2.95	2.75	1,410
Jul 2013	2.90	+3.6%	2.70	2.90	2.70	1,200
Jun 2013	2.80	−6.7%	2.85	2.90	2.80	6,849
May 2013	3.00	−10.4%	3.20	3.20	3.00	400
Apr 2013	3.35	+6.3%	3.30	3.35	3.30	581
Mar 2013	3.15	−12.5%	3.50	3.80	3.00	15,088
Feb 2013	3.60	−1.4%	3.95	4.00	3.15	15,621
Jan 2013	3.65	−18.0%	4.35	4.65	3.50	21,187
Dec 2012	4.45	+18.7%	3.75	4.65	3.55	33,638
Nov 2012	3.75	+4.2%	3.50	3.80	3.30	23,990
Oct 2012	3.60	+10.8%	3.10	3.75	2.85	32,607
Sep 2012	3.25	+6.6%	3.20	3.55	2.95	6,206
Aug 2012	3.05	−17.6%	3.45	3.60	2.95	3,438
Jul 2012	3.70	−6.3%	3.80	4.10	3.45	19,109
Jun 2012	3.95	+11.3%	3.40	4.10	3.40	4,206
May 2012	3.55	−2.7%	3.75	3.75	3.40	500
Apr 2012	3.65	+2.8%	3.60	3.75	3.50	678
Mar 2012	3.55	−13.4%	4.00	4.35	3.40	8,617
Feb 2012	4.10	−1.2%	3.95	4.40	3.40	80,830
Jan 2012	4.15	+3.8%	3.80	4.70	3.65	20,450
Dec 2011	4.00	−19.2%	4.70	4.85	3.85	6,117
Nov 2011	4.95	−27.7%	6.55	6.55	4.45	4,675
Oct 2011	6.85	+26.9%	5.15	6.85	5.15	2,908
Sep 2011	5.40	+12.5%	4.80	6.45	4.55	6,515
Aug 2011	4.80	−6.8%	5.05	5.50	4.70	14,373
Jul 2011	5.15	−25.9%	6.60	6.65	5.10	17,348
Jun 2011	6.95	+13.9%	5.80	7.40	5.75	8,207
May 2011	6.10	−16.4%	6.10	6.40	5.65	11,096
Apr 2011	7.30	+8.1%	6.50	7.75	6.45	11,840
Mar 2011	6.75	+8.0%	6.15	6.90	5.65	5,675
Feb 2011	6.25	−13.8%	7.25	7.25	5.20	46,567
Jan 2011	7.25	−4.6%	7.85	7.95	6.60	8,893
Dec 2010	7.60	−10.1%	8.45	8.50	6.70	23,539
Nov 2010	8.45	−8.2%	9.45	10.40	8.00	1,15,762
Oct 2010	9.20	0.0%	9.50	10.25	8.10	1,09,489
Sep 2010	9.20	+2.8%	9.00	11.50	9.00	2,97,762
Aug 2010	8.95	+1.7%	9.00	9.65	8.05	57,965
Jul 2010	8.80	+3.5%	8.10	9.90	8.00	1,00,542
Jun 2010	8.50	+11.8%	8.20	9.70	7.00	1,14,170
May 2010	7.60	−14.6%	9.10	9.25	7.15	26,969
Apr 2010	8.90	+7.2%	8.15	10.60	8.00	64,258
Mar 2010	8.30	+3.8%	7.90	8.95	7.65	34,965
Feb 2010	8.00	−16.7%	9.60	9.85	7.95	20,230
Jan 2010	9.60	−1.0%	9.80	12.15	9.10	99,999
Dec 2009	9.70	+9.0%	8.75	10.00	8.45	57,628
Nov 2009	8.90	+9.2%	7.80	9.75	7.20	62,651
Oct 2009	8.15	−28.5%	10.85	10.85	8.00	48,710
Sep 2009	11.40	+31.0%	8.50	12.35	7.70	1,66,960
Aug 2009	8.70	+13.7%	8.00	9.10	7.60	37,429
Jul 2009	7.65	−6.1%	7.75	8.90	7.15	20,355
Jun 2009	8.15	−8.4%	9.30	10.55	7.70	30,009
May 2009	8.90	+23.6%	7.00	8.90	5.75	28,234
Apr 2009	7.20	+29.7%	5.45	7.20	5.40	13,034
Mar 2009	5.55	−7.5%	5.75	6.05	4.45	21,368
Feb 2009	6.00	+7.1%	5.75	6.60	5.45	20,593
Jan 2009	5.60	−11.1%	5.90	7.75	5.25	52,285
Dec 2008	6.30	−10.0%	6.10	8.15	5.75	26,927
Nov 2008	7.00	−4.8%	7.00	8.40	5.55	29,914
Oct 2008	7.35	−22.6%	9.50	10.00	6.10	65,805
Sep 2008	9.50	−11.6%	10.40	12.50	8.40	86,970
Aug 2008	10.75	−1.8%	12.40	12.65	10.35	88,249
Jul 2008	10.95	+0.9%	12.40	12.40	8.75	46,636
Jun 2008	10.85	−17.8%	13.15	13.80	10.05	1,01,795
May 2008	13.20	−8.0%	15.75	15.75	12.25	65,005
Apr 2008	14.35	+5.5%	13.90	17.60	11.75	1,07,107
Mar 2008	13.60	−13.7%	15.30	15.45	10.35	1,07,629
Feb 2008	15.75	−1.6%	15.50	19.20	14.70	66,526
Jan 2008	16.00	−37.7%	27.55	36.55	16.00	13,56,596
Dec 2007	25.70	+64.2%	16.00	25.70	15.70	5,99,969
Nov 2007	15.65	+8.7%	14.50	19.50	12.50	2,23,212
Oct 2007	14.40	−13.3%	16.60	19.20	12.10	1,06,978
Sep 2007	16.60	+5.4%	15.45	19.50	15.00	1,42,772
Aug 2007	15.75	−6.8%	18.50	18.50	14.40	1,23,723
Jul 2007	16.90	−14.9%	18.20	20.80	16.10	3,44,909
Jun 2007	19.85	+34.1%	15.25	24.00	13.80	14,15,622
May 2007	14.80	−1.3%	14.85	15.50	13.50	43,208
Apr 2007	15.00	+6.0%	12.70	17.40	12.50	56,827
Mar 2007	14.15	−7.5%	15.00	16.00	13.75	60,723
Feb 2007	15.30	−18.0%	18.35	21.65	15.00	72,315
Jan 2007	18.65	–	16.55	19.80	16.55	1,04,128

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	30.49	30.79	28.50	30.63	30.30	2,109	70.7%
27 Oct 2026	30.00	30.50	28.71	29.93	29.81	3,259	76.5%
26 Oct 2026	27.01	29.68	27.01	29.48	28.10	412	80.1%
23 Oct 2026	29.29	30.70	27.50	27.79	28.31	7,440	63.5%
22 Oct 2026	29.79	29.79	28.00	28.69	28.67	1,575	88.0%
21 Oct 2026	30.59	33.81	29.00	29.24	29.98	15,550	73.3%
19 Oct 2026	31.76	32.25	28.40	30.02	29.79	14,582	53.5%
16 Oct 2026	31.60	32.80	30.60	31.76	31.70	6,855	68.1%
15 Oct 2026	31.17	32.00	30.51	31.44	31.28	4,916	91.1%
14 Oct 2026	30.95	31.80	30.51	31.17	31.16	10,644	71.5%
13 Oct 2026	31.00	31.29	29.82	31.00	30.62	6,268	73.4%
12 Oct 2026	31.35	32.40	30.50	30.68	31.64	11,273	72.0%
9 Oct 2026	29.65	31.40	29.65	30.83	30.43	7,411	65.3%
8 Oct 2026	32.24	32.24	30.66	30.86	31.18	6,449	93.6%
7 Oct 2026	32.06	32.96	31.10	31.66	31.83	9,795	70.3%
6 Oct 2026	32.20	33.80	30.15	33.28	33.05	23,966	66.7%
5 Oct 2026	32.00	33.00	31.20	32.53	32.24	9,583	70.1%
1 Oct 2026	32.11	33.90	31.20	31.98	31.89	6,327	67.8%
30 Sep 2026	33.40	34.10	31.11	32.38	32.74	32,772	74.1%
29 Sep 2026	36.92	39.16	31.20	32.51	37.36	2,46,224	44.5%
28 Sep 2026	33.39	33.73	31.00	32.64	33.14	899	76.9%
25 Sep 2026	34.78	34.78	33.11	33.39	33.61	1,978	71.9%

Prices in ₹ per share as traded, not adjusted.