Regency Ceramics Ltd

REGC
🏛️ 印度 →
41.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.55 35.65 35.55 35.65 0.0M
2023-12-28 36.21 36.21 36.21 36.21 0.0M
2023-12-27 36.94 36.94 36.94 36.94 0.0M
2023-12-26 37.69 37.69 37.69 37.69 0.0M
2023-12-22 38.45 38.45 37.69 37.69 0.0M
2023-12-21 39.78 39.78 38.45 38.45 0.0M
2023-12-20 39.00 39.00 39.00 39.00 0.0M
2023-12-19 40.50 40.50 39.75 39.75 0.0M
2023-12-18 41.51 41.51 40.50 40.50 0.0M
2023-12-15 40.00 40.70 40.00 40.70 0.0M
2023-12-14 39.97 39.97 39.97 39.97 0.0M
2023-12-13 39.97 39.97 39.18 39.97 0.0M
2023-12-12 39.97 39.97 39.97 39.97 0.0M
2023-12-11 39.20 39.20 39.19 39.19 0.0M
2023-12-08 39.98 39.98 39.98 39.98 0.0M
2023-12-07 40.79 40.79 39.98 39.98 0.0M
2023-12-06 41.62 41.62 40.79 40.79 0.0M
2023-12-05 42.20 42.20 41.62 41.62 0.0M
2023-12-04 42.46 42.46 42.46 42.46 0.0M
2023-12-01 44.20 44.20 43.32 43.32 0.0M
2023-11-30 44.10 44.20 44.10 44.20 0.0M
2023-11-29 47.15 47.15 44.00 45.00 0.0M
2023-11-28 44.91 44.91 44.91 44.91 0.0M
2023-11-24 40.90 42.78 40.00 42.78 0.0M
2023-11-23 41.45 41.45 39.00 40.75 0.0M
2023-11-22 38.99 39.59 38.00 39.59 0.0M
2023-11-21 36.46 38.14 35.20 37.71 0.0M
2023-11-20 35.00 36.48 35.00 36.46 0.0M
2023-11-17 34.74 35.43 34.74 34.75 0.0M
2023-11-16 36.87 36.87 35.44 35.44 0.0M
2023-11-15 36.16 36.16 36.16 36.16 0.0M
2023-11-12 36.89 36.89 36.89 36.89 0.0M
2023-11-10 37.00 37.00 36.89 36.89 0.0M
2023-11-09 37.64 37.64 37.64 37.64 0.0M
2023-11-08 38.05 38.40 38.05 38.40 0.0M
2023-11-07 38.47 38.47 38.47 38.47 0.0M
2023-11-06 39.25 39.25 39.25 39.25 0.0M
2023-11-03 40.05 40.05 40.05 40.05 0.0M
2023-11-02 40.86 40.86 40.86 40.86 0.0M
2023-11-01 41.69 41.69 41.69 41.69 0.0M
2023-10-31 42.54 42.54 42.54 42.54 0.0M
2023-10-30 43.45 43.45 43.40 43.40 0.0M
2023-10-27 44.28 44.28 43.50 44.28 0.0M
2023-10-26 44.28 44.28 44.28 44.28 0.0M
2023-10-25 46.10 46.10 45.18 45.18 0.0M
2023-10-23 47.00 47.00 46.10 46.10 0.0M
2023-10-20 46.81 47.70 46.81 47.00 0.0M
2023-10-19 46.70 46.81 46.70 46.81 0.0M
2023-10-18 46.00 46.00 45.90 45.90 0.0M
2023-10-17 45.90 45.90 45.00 45.90 0.0M
2023-10-16 45.90 45.90 45.00 45.00 0.0M
2023-10-13 44.76 45.00 44.50 45.00 0.0M
2023-10-12 44.76 44.76 44.76 44.76 0.0M
2023-10-11 43.88 43.89 43.88 43.89 0.0M
2023-10-10 41.80 41.80 41.80 41.80 0.0M
2023-10-09 39.81 39.81 39.00 39.81 0.0M
2023-10-06 37.92 37.92 37.92 37.92 0.0M
2023-10-05 36.12 36.12 36.12 36.12 0.0M
2023-10-04 34.00 34.40 33.00 34.40 0.0M
2023-10-03 31.83 32.77 31.21 32.77 0.0M
2023-09-29 31.20 31.21 31.20 31.21 0.0M
2023-09-28 30.60 30.60 29.40 30.60 0.0M
2023-09-27 30.00 30.00 30.00 30.00 0.0M
2023-09-26 30.65 30.65 29.48 29.60 0.0M
2023-09-25 30.06 30.06 30.06 30.06 0.0M
2023-09-22 29.00 29.48 28.60 29.48 0.0M
2023-09-21 28.91 29.50 28.91 28.91 0.0M
2023-09-18 29.50 29.50 29.50 29.50 0.0M
2023-09-15 29.70 29.80 29.70 29.80 0.0M
2023-09-14 29.89 29.89 29.85 29.85 0.0M
2023-09-13 29.90 29.90 29.89 29.89 0.0M
2023-09-12 29.90 29.90 28.90 29.90 0.0M
2023-09-11 28.80 29.48 28.80 29.48 0.0M
2023-09-08 28.91 28.91 28.91 28.91 0.0M
2023-09-07 29.49 29.49 29.49 29.49 0.0M
2023-09-06 30.09 30.09 30.09 30.09 0.0M
2023-09-05 30.70 30.70 30.70 30.70 0.0M
2023-09-04 30.70 30.70 30.70 30.70 0.0M
2023-09-01 30.78 30.78 30.78 30.78 0.0M
2023-08-31 31.45 31.45 31.40 31.40 0.0M
2023-08-30 31.45 31.45 31.44 31.45 0.0M
2023-08-29 30.88 30.88 30.85 30.85 0.0M
2023-08-28 29.69 30.89 29.69 30.89 0.0M
2023-08-25 30.29 30.29 29.40 30.29 0.0M
2023-08-24 28.85 28.85 28.84 28.85 0.0M
2023-08-23 25.15 27.48 25.15 27.48 0.0M
2023-08-22 26.18 26.18 26.18 26.18 0.0M
2023-08-21 23.80 24.94 23.80 24.94 0.0M
2023-08-18 23.77 24.75 22.59 23.76 0.0M
2023-08-17 23.05 23.77 23.05 23.77 0.0M
2023-08-16 23.50 24.25 23.50 24.25 0.0M
2023-08-11 23.65 24.13 23.65 24.13 0.0M
2023-08-10 24.13 24.13 24.13 24.13 0.0M
2023-08-09 24.80 26.50 24.80 25.40 0.0M
2023-08-08 26.00 26.49 24.71 26.00 0.0M
2023-08-07 26.80 26.80 24.65 26.00 0.0M
2023-08-04 27.18 27.18 25.81 25.81 0.0M
2023-08-03 27.18 27.18 26.25 26.25 0.0M
2023-08-02 26.20 27.18 26.20 26.80 0.0M
2023-08-01 25.20 26.40 25.20 25.90 0.0M
2023-07-31 26.19 26.19 25.85 25.86 0.0M
2023-07-28 26.40 27.75 25.90 26.89 0.0M
2023-07-27 25.40 27.00 25.40 26.80 0.0M
2023-07-26 26.73 26.75 26.73 26.73 0.0M
2023-07-25 29.50 29.61 28.13 28.13 0.0M
2023-07-24 30.00 30.00 29.41 29.61 0.0M
2023-06-16 30.45 31.97 29.51 30.95 0.0M
2023-06-15 29.00 30.45 29.00 30.45 0.0M
2023-06-14 28.33 29.58 28.20 29.00 0.0M
2023-06-13 27.00 28.35 26.33 28.33 0.0M
2023-06-12 26.70 27.00 25.56 27.00 0.0M
2023-06-09 25.06 25.95 25.06 25.75 0.0M
2023-06-08 26.79 26.79 25.51 26.13 0.0M
2023-06-07 25.15 25.90 24.65 25.90 0.0M
2023-06-06 23.72 25.40 23.72 25.13 0.0M
2023-06-05 26.48 26.48 24.61 24.88 0.0M
2023-06-02 25.25 27.77 25.21 25.84 0.0M
2023-06-01 26.50 26.50 25.50 26.50 0.0M
2023-05-31 28.14 28.14 26.12 26.12 0.0M
2023-05-30 26.00 28.10 25.63 27.49 0.0M
2023-05-29 26.06 28.72 26.06 26.95 0.0M
2023-05-26 27.00 28.35 26.50 27.40 0.0M
2023-05-25 27.55 27.55 26.36 27.49 0.0M
2023-05-24 25.61 27.00 25.58 26.36 0.0M
2023-05-23 26.50 27.45 26.46 26.92 0.0M
2023-05-22 28.19 28.19 26.76 27.85 0.0M
2023-05-19 28.19 28.30 26.61 28.13 0.0M
2023-05-18 25.85 28.20 25.85 27.79 0.0M
2023-05-17 26.33 27.99 26.33 27.21 0.0M
2023-05-16 27.60 27.93 27.00 27.00 0.0M
2023-05-15 27.50 27.93 27.06 27.93 0.0M
2023-05-12 26.82 26.82 26.60 26.60 0.0M
2023-05-11 24.65 25.88 23.65 25.55 0.0M
2023-05-10 23.99 24.65 23.99 24.65 0.0M
2023-05-09 23.68 24.24 23.68 24.00 0.0M
2023-05-08 25.10 25.76 24.86 24.86 0.0M
2023-05-05 26.13 26.35 26.12 26.12 0.0M
2023-05-04 27.50 27.50 26.89 27.49 0.0M
2023-05-03 25.45 27.87 25.45 26.45 0.0M
2023-05-02 29.00 29.16 26.77 26.77 0.0M
2023-04-28 29.39 29.39 27.25 28.17 0.0M
2023-04-27 28.50 28.65 27.65 28.00 0.0M
2023-04-26 27.80 27.80 27.50 27.50 0.0M
2023-04-25 25.00 27.19 25.00 26.86 0.0M
2023-04-24 25.90 26.04 25.90 25.90 0.0M
2023-04-21 27.26 27.89 27.26 27.26 0.0M
2023-04-20 30.05 30.05 28.62 28.62 0.0M
2023-04-19 28.62 28.62 28.62 28.62 0.0M
2023-04-18 27.26 27.26 27.26 27.26 0.0M
2023-04-17 25.97 25.97 25.97 25.97 0.0M
2023-04-13 24.74 24.74 24.74 24.74 0.0M
2023-04-12 22.40 23.57 22.40 23.57 0.0M
2023-04-11 22.40 22.45 22.40 22.45 0.0M
2023-04-10 21.00 21.39 21.00 21.39 0.0M
2023-04-06 20.38 20.38 20.38 20.38 0.0M
2023-04-05 18.50 19.41 18.50 19.41 0.0M
2023-03-31 18.25 18.49 18.25 18.49 0.0M
2023-03-29 18.94 19.55 18.21 18.25 0.0M
2023-03-28 18.95 18.95 18.95 18.95 0.0M
2023-03-27 19.85 19.85 19.43 19.43 0.0M
2023-03-24 19.60 20.45 19.50 20.45 0.0M
2023-03-23 20.40 20.50 19.60 19.63 0.0M
2023-03-22 19.50 20.75 19.48 19.61 0.0M
2023-03-21 20.77 20.78 20.00 20.50 0.0M
2023-03-20 19.80 20.00 19.80 19.81 0.0M
2023-03-17 19.55 20.60 19.55 20.60 0.0M
2023-03-16 20.26 20.76 20.26 20.50 0.0M
2023-03-15 20.80 21.29 20.30 21.29 0.0M
2023-03-14 20.25 20.30 20.25 20.30 0.0M
2023-03-13 21.25 21.25 20.50 20.55 0.0M
2023-03-10 22.34 22.34 21.40 21.40 0.0M
2023-03-09 22.01 23.00 21.76 21.80 0.0M
2023-03-08 22.44 22.65 21.52 22.01 0.0M
2023-03-06 21.70 22.75 21.70 21.90 0.0M
2023-03-03 21.80 21.89 21.80 21.89 0.0M
2023-03-02 19.10 20.90 19.10 20.85 0.0M
2023-03-01 20.00 20.00 20.00 20.00 0.0M
2023-02-28 19.05 20.00 19.00 20.00 0.0M
2023-02-27 20.60 21.60 19.60 20.00 0.0M
2023-02-24 21.10 21.10 20.60 20.60 0.0M
2023-02-23 21.70 21.70 21.00 21.05 0.0M
2023-02-22 21.15 22.00 20.65 21.90 0.0M
2023-02-21 22.90 22.90 21.30 21.55 0.0M
2023-02-20 23.05 23.65 21.90 21.90 0.0M
2023-02-17 22.90 24.90 22.90 23.05 0.0M
2023-02-16 24.95 24.95 22.80 23.95 0.0M
2023-02-15 22.70 24.40 22.70 23.80 0.0M
2023-02-14 23.00 23.90 21.85 23.25 0.0M
2023-02-13 23.10 23.10 22.05 23.00 0.0M
2023-02-10 22.00 23.10 22.00 23.10 0.0M
2023-02-09 21.20 22.45 20.90 22.00 0.0M
2023-02-08 21.50 22.75 21.50 21.95 0.0M
2023-02-07 22.60 23.45 21.75 22.55 0.0M
2023-02-06 24.00 24.00 22.55 22.60 0.0M
2023-02-03 22.90 23.75 21.75 22.90 0.0M
2023-02-02 22.55 23.25 22.10 22.85 0.0M
2023-02-01 23.25 23.30 22.95 23.25 0.0M
2023-01-31 22.30 22.95 21.10 22.20 0.0M
2023-01-30 21.20 22.00 21.20 21.95 0.0M
2023-01-27 23.20 23.20 21.05 21.20 0.0M
2023-01-25 22.95 22.95 21.70 22.15 0.0M
2023-01-24 23.00 23.90 22.10 22.15 0.0M
2023-01-23 23.05 23.50 22.45 23.00 0.0M
2023-01-20 24.25 24.25 23.10 23.50 0.0M
2023-01-19 24.45 24.45 23.55 24.25 0.0M
2023-01-18 24.65 24.65 23.00 23.55 0.0M
2023-01-17 23.25 24.25 23.20 24.20 0.0M
2023-01-16 22.90 24.00 22.90 23.85 0.0M
2023-01-13 22.95 23.30 22.55 23.30 0.0M
2023-01-12 21.95 23.30 21.95 22.60 0.0M
2023-01-11 22.45 23.00 22.05 23.00 0.0M
2023-01-10 23.85 24.05 22.45 22.70 0.0M
2023-01-09 24.30 24.30 23.05 23.25 0.0M
2023-01-06 23.15 24.30 23.15 23.60 0.0M
2023-01-05 25.85 25.85 23.85 23.85 0.0M
2023-01-04 25.10 26.30 25.10 25.10 0.0M
2023-01-03 26.90 27.05 25.35 26.35 0.0M
2023-01-02 26.05 26.10 25.50 26.10 0.0M