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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.9	47.89	47.89	47.89	46.9	5,060
November 06, 2025	45.95	46.96	46.96	46.96	45.31	47,136
November 04, 2025	46.9	46.04	46.04	47.7	45.94	11,716
November 03, 2025	46.9	46.88	46.88	47.6	45.92	6,147
October 31, 2025	45.7	46.7	46.7	47.21	45.7	2,438
October 30, 2025	46.47	46.29	46.29	46.8	45.21	8,882
October 29, 2025	45.45	45.89	45.89	46.54	44.99	6,736
October 28, 2025	46.9	45.63	45.63	46.93	45.08	7,682
October 27, 2025	46.98	46.01	46.01	47	45.94	5,221
October 24, 2025	46.3	46.88	46.88	48.09	46.3	3,803
October 23, 2025	48.74	47.25	47.25	48.74	47.16	3,945
October 21, 2025	49.37	48.05	48.05	49.37	47.61	1,809
October 20, 2025	49.65	48.41	48.41	49.65	47.85	10,468
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

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