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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.76	36.44	36.44	36.76	36.08	2,987
February 19, 2026	38.09	36.81	36.81	38.09	36.75	2,376
February 18, 2026	38.52	37.49	37.49	38.52	37.02	7,538
February 17, 2026	37.75	37.77	37.77	38.93	37.75	2,865
February 16, 2026	39.04	38.37	38.37	39.04	37.56	2,784
February 13, 2026	38.2	38.28	38.28	39.49	38.01	1,373
February 12, 2026	38.8	38.78	38.78	39.67	38.2	1,864
February 11, 2026	39.5	38.9	38.9	40.25	38.76	3,583
February 10, 2026	40.39	39.5	39.5	40.39	39.5	1,425
February 09, 2026	41.11	39.88	39.88	41.11	39.55	10,926
February 06, 2026	39.41	40.31	40.31	41	39.41	9,943
February 05, 2026	40.2	40.21	40.21	40.21	40.2	1,002
February 04, 2026	39.43	39.43	39.43	39.43	39.43	9,641
February 03, 2026	38.61	38.66	38.66	38.66	38.61	1,421
February 02, 2026	36.5	37.91	37.91	37.98	36.5	6,842
February 01, 2026	38.75	37.24	37.24	38.76	37.24	7,019
January 30, 2026	37.99	38	38	38	36.52	5,490
January 29, 2026	37.26	37.26	37.26	37.26	37.26	3,804
January 28, 2026	38.79	38.02	38.02	38.79	38.02	2,296
January 27, 2026	38.79	38.79	38.79	39	38.79	1,207
January 23, 2026	39.63	39.58	39.58	41	39.58	1,301
January 22, 2026	41	40.38	40.38	41.2	40.38	1,085
January 21, 2026	42.88	41.2	41.2	42.88	41.2	1,265
January 20, 2026	42.04	42.04	42.04	42.04	42.04	1,626
January 19, 2026	44.5	42.89	42.89	44.5	42.89	809
January 16, 2026	43.76	43.76	43.76	44.9	43.76	5,404
January 14, 2026	44.3	44.65	44.65	46.09	44.3	3,796
January 13, 2026	45.75	45.2	45.2	46.61	44.84	1,214
January 12, 2026	46	45.75	45.75	46.2	45.51	5,870
January 09, 2026	47.37	46.43	46.43	48.29	46.43	613
January 08, 2026	47.43	47.37	47.37	48.45	46.55	1,360
January 07, 2026	47.45	47.5	47.5	49.22	47.45	6,866
January 06, 2026	49	48.39	48.39	49.52	48.39	3,211
January 05, 2026	48.41	49.37	49.37	50.37	48.41	17,224
January 02, 2026	48.09	49.39	49.39	50	48.05	7,356
January 01, 2026	48.66	49.03	49.03	50.64	48.66	20,020
December 31, 2025	49.65	49.65	49.65	49.65	49.65	712
December 30, 2025	51.69	50.66	50.66	51.69	50.66	2,534
December 29, 2025	53.79	51.69	51.69	53.79	51.69	14,715
December 26, 2025	52.74	52.74	52.74	52.74	52.74	883
December 24, 2025	51.71	51.71	51.71	51.71	51.71	3,211
December 23, 2025	50.7	50.7	50.7	50.7	49.83	10,619
December 22, 2025	49.71	49.71	49.71	49.71	49.7	6,822
December 19, 2025	49.52	48.74	48.74	49.52	47.6	17,759
December 18, 2025	48.06	48.55	48.55	48.55	48.06	7,517
December 17, 2025	47.61	47.6	47.6	47.61	46.68	25,045
December 16, 2025	46.68	46.68	46.68	46.68	45.01	7,638
December 15, 2025	45	45.77	45.77	45.77	44.37	9,629
December 12, 2025	43.25	44.88	44.88	44.96	43.25	3,618
December 11, 2025	44.44	44.08	44.08	44.44	43.06	2,798
December 10, 2025	43.62	43.61	43.61	43.64	42.8	1,413
December 09, 2025	43.88	42.79	42.79	43.91	42.22	12,750
December 08, 2025	43.05	43.05	43.05	43.05	41.55	5,794
December 05, 2025	42.21	42.21	42.21	42.21	42.21	9,961
December 04, 2025	41.39	41.39	41.39	41.39	41.39	2,748
December 03, 2025	40.58	40.58	40.58	40.58	40.58	420
December 02, 2025	39.79	39.79	39.79	39.79	39.79	2,391
December 01, 2025	39.01	39.01	39.01	39.01	39.01	670
November 28, 2025	37.75	38.25	38.25	38.25	37.75	750
November 27, 2025	36.03	37.5	37.5	37.5	36.03	7,555

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