Twentyfirst Century Management Services Limited - 21STCENMGM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.37	52.57	52.57	54.23	52.36	1,653
September 04, 2025	55.15	53.37	53.37	55.15	53.03	8,084
September 03, 2025	53.2	54.12	54.12	54.2	52.41	3,781
September 02, 2025	53.3	53.22	53.22	53.3	51.7	3,293
September 01, 2025	53.01	52.26	52.26	53.01	51.96	8,606
August 29, 2025	54.73	53.03	53.03	54.73	53	11,252
August 28, 2025	55.05	53.84	53.84	55.05	53.32	5,476
August 26, 2025	55.29	53.98	53.98	56	53.95	7,714
August 25, 2025	56.99	55.02	55.02	56.99	54.88	6,851
August 22, 2025	56.84	56	56	57.45	56	2,378
August 21, 2025	57.98	56.84	56.84	57.98	56.57	1,993
August 20, 2025	56.95	56.85	56.85	57.63	56.12	2,638
August 19, 2025	57.85	56.95	56.95	57.85	56.12	5,638
August 18, 2025	55.02	56.72	56.72	57.04	55	6,682
August 14, 2025	56.95	56.05	56.05	56.95	56.05	4,346
August 13, 2025	55.57	56.95	56.95	57.67	55.53	4,191
August 12, 2025	55.7	56.61	56.61	56.81	55.7	1,664
August 11, 2025	56.55	55.7	55.7	57.67	55.51	3,196
August 08, 2025	56.39	56.55	56.55	58.49	56.33	3,986
August 07, 2025	56.89	57.48	57.48	57.92	56.02	4,192
August 06, 2025	56.9	57.17	57.17	58.83	56.63	4,031
August 05, 2025	57.42	57.72	57.72	58.2	57	3,374
August 04, 2025	60.02	58.17	58.17	60.14	58.11	6,903
August 01, 2025	58.98	59.04	59.04	60.1	57.85	2,524
July 31, 2025	59.05	58.98	58.98	60.13	58.93	4,705
July 30, 2025	61.2	60.14	60.14	62.03	59.83	16,576
July 29, 2025	61.2	61.06	61.06	61.5	59.2	12,599
July 28, 2025	60.18	60.33	60.33	61.35	59.1	14,634
July 25, 2025	60.64	60.18	60.18	60.75	59.16	14,131
July 24, 2025	59.95	59.62	59.62	59.95	58.58	10,244
July 23, 2025	58.4	58.98	58.98	59.49	57.91	3,135
July 22, 2025	58.38	58.36	58.36	60	58	11,456
July 21, 2025	60.9	59.17	59.17	60.9	58.54	9,387
July 18, 2025	59.17	59.72	59.72	60.35	58.34	7,627
July 17, 2025	59	59.17	59.17	59.18	58	12,885
July 16, 2025	57.09	58.02	58.02	59.41	57.09	7,607
July 15, 2025	59.44	58.25	58.25	59.44	58.25	8,561
July 14, 2025	60.31	59.44	59.44	60.66	59.44	4,765
July 11, 2025	62.42	60.66	60.66	62.42	60.31	9,846
July 10, 2025	62	61.55	61.55	63.21	60.74	10,746
July 09, 2025	64.07	61.98	61.98	64.19	61.68	15,852
July 08, 2025	61.5	62.94	62.94	63.45	61.5	15,497
July 07, 2025	62.32	62.21	62.21	62.32	61.5	13,507
July 04, 2025	61.1	61.1	61.1	61.1	61.1	994
July 03, 2025	59.91	59.91	59.91	59.91	59.13	6,905
July 02, 2025	56.43	58.74	58.74	58.74	56.43	17,607
July 01, 2025	57.59	57.59	57.59	57.59	57.59	7,028
June 30, 2025	58.77	58.77	58.77	58.77	58.77	6,347
June 27, 2025	59.97	59.97	59.97	59.97	59.97	3,600
June 26, 2025	62.27	61.2	61.2	62.27	61.2	8,117
June 25, 2025	62.45	62.45	62.45	62.5	62.45	11,176
June 24, 2025	63.73	63.73	63.73	63.73	63.73	5,003
June 23, 2025	67	65.04	65.04	67	65.04	3,626
June 20, 2025	66.74	66.37	66.37	67.4	65	3,861
June 19, 2025	66.8	66.08	66.08	66.84	64.89	5,847
June 18, 2025	65.44	65.53	65.53	65.53	63.61	2,499
June 17, 2025	63.66	64.25	64.25	65.5	63.31	4,040
June 16, 2025	65.8	64.3	64.3	65.8	63.66	4,685
June 13, 2025	64.9	64.96	64.96	66.12	64.88	3,815
June 12, 2025	67.2	66.21	66.21	67.2	65.41	9,873

Twentyfirst Century Management Services Limited (21STCENMGM.NS) NSE