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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	47.75	48.7	48.7	48.7	47.52	9,242
October 16, 2025	47.94	47.75	47.75	47.94	46.5	3,928
October 15, 2025	48.17	47	47	48.17	46.36	5,554
October 14, 2025	46.7	47.23	47.23	47.63	46.15	11,355
October 13, 2025	48.14	46.7	46.7	48.14	46.41	2,815
October 10, 2025	48	47.2	47.2	48.57	47.01	6,102
October 09, 2025	48.99	47.79	47.79	48.99	47.24	1,911
October 08, 2025	49.99	48.16	48.16	49.99	48.1	6,734
October 07, 2025	50	49.08	49.08	50.87	49.08	11,592
October 06, 2025	49.2	50.09	50.09	50.9	49.2	4,486
October 03, 2025	50.06	50.21	50.21	51.9	50.06	6,000
October 01, 2025	51	51.09	51.09	52.29	50.52	2,560
September 30, 2025	52.31	51.56	51.56	52.31	50.3	7,705
September 29, 2025	51.17	51.29	51.29	52.37	50.4	7,413
September 26, 2025	52.98	51.4	51.4	52.98	51.05	1,418
September 25, 2025	53.01	52.05	52.05	53.01	51.36	4,083
September 24, 2025	53.7	51.98	51.98	53.7	51.85	2,027
September 23, 2025	53.39	52.87	52.87	53.4	51.55	4,531
September 22, 2025	52	52.51	52.51	53.45	51.81	6,544
September 19, 2025	53.32	52.42	52.42	54.1	52.32	5,499
September 18, 2025	53.75	53.32	53.32	54.47	52.75	1,071
September 17, 2025	54.2	53.75	53.75	54.23	52.21	5,420
September 16, 2025	53.13	53.17	53.17	53.49	52.1	9,758
September 15, 2025	54	53.13	53.13	54.5	52.85	9,834
September 12, 2025	53.9	53.85	53.85	53.9	52.26	3,056
September 11, 2025	55.06	53.29	53.29	55.06	53.05	7,318
September 10, 2025	53.49	53.99	53.99	54.4	53.49	10,674
September 09, 2025	54.2	53.49	53.49	54.5	52.67	6,180
September 08, 2025	53.62	53.62	53.62	53.62	52.02	1,022
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

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