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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	37.35	36.77	36.77	37.35	36.77	27,515
November 25, 2025	37.53	37.53	37.53	37.8	37.53	2,080
November 24, 2025	39	38.3	38.3	39	38.3	2,107
November 21, 2025	39.89	39.09	39.09	39.89	39.09	4,841
November 19, 2025	40.75	40.71	40.71	41.55	40.71	8,757
November 18, 2025	43	41.55	41.55	43	41.55	8,887
November 17, 2025	42.4	42.4	42.4	43.27	42.4	8,863
November 14, 2025	43.27	43.27	43.27	43.27	43.27	2,215
November 13, 2025	44.16	44.16	44.16	45	44.16	7,675
November 12, 2025	45.07	45.07	45.07	45.9	45.07	8,420
November 11, 2025	46.93	45.99	45.99	46.93	45.99	1,367
November 10, 2025	46.95	46.93	46.93	46.95	46.93	3,511
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

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