Century Extrusions Limited - CENTEXT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.6	21.98	21.98	22.13	21.6	44,231
August 14, 2025	22	21.44	21.44	22.25	21.3	71,772
August 13, 2025	21.76	22	22	22.5	21.07	136,421
August 12, 2025	22.3	22.05	22.05	22.5	21.96	63,112
August 11, 2025	22.32	21.98	21.98	22.88	21.67	101,173
August 08, 2025	24	22.89	22.89	24	22.75	70,997
August 07, 2025	22.6	23.59	23.59	24	22.6	113,301
August 06, 2025	22.57	22.76	22.76	23.15	22	93,626
August 05, 2025	22.99	22.4	22.4	22.99	22.25	58,308
August 04, 2025	23.01	22.82	22.82	23.08	22.5	113,675
August 01, 2025	23.84	23.13	23.13	23.84	23	80,973
July 31, 2025	23.5	23.64	23.64	23.96	23.12	81,833
July 30, 2025	23.75	23.77	23.77	24.59	23.5	236,212
July 29, 2025	23.45	23.5	23.5	23.9	23.01	169,395
July 28, 2025	23.83	23.24	23.24	24.3	22.81	289,733
July 25, 2025	24.41	23.53	23.53	24.49	22.9	316,958
July 24, 2025	23.99	24.32	24.32	24.85	23.86	160,551
July 23, 2025	23.64	23.81	23.81	24.02	23.43	168,207
July 22, 2025	24.92	23.67	23.67	25.1	23.44	386,939
July 21, 2025	24.8	25	25	25.6	24.8	355,464
July 18, 2025	23.88	24.8	24.8	25.24	23.8	849,706
July 17, 2025	23.21	23.7	23.7	24.28	23.21	345,268
July 16, 2025	23.43	23.13	23.13	23.58	22.76	219,846
July 15, 2025	23.48	23.43	23.43	24.2	23.12	305,332
July 14, 2025	24.29	23.66	23.66	24.58	23.5	615,453
July 11, 2025	21.98	24.2	24.2	26.34	21.96	5.79M
July 10, 2025	22.06	21.95	21.95	22.3	21.48	145,539
July 09, 2025	21.93	22.06	22.06	22.53	21.75	119,827
July 08, 2025	22	21.86	21.86	22.92	21.48	139,287
July 07, 2025	22.99	22.22	22.22	23.16	22.01	214,045
July 04, 2025	23.13	22.99	22.99	23.43	22.65	234,569
July 03, 2025	23.98	23.03	23.03	23.99	22.62	326,306
July 02, 2025	25.1	23.85	23.85	25.1	23.35	412,660
July 01, 2025	22.28	24.75	24.75	25.19	21.92	1.88M
June 30, 2025	20.38	21.91	21.91	22.32	20.37	594,286
June 27, 2025	20.16	20.17	20.17	20.49	20.01	69,598
June 26, 2025	20.49	20.18	20.18	21.12	20.1	134,908
June 25, 2025	20.06	20.49	20.49	20.55	19.96	64,242
June 24, 2025	19.5	19.87	19.87	20.69	19.5	184,614
June 23, 2025	20.1	19.73	19.73	20.3	19.31	121,276
June 20, 2025	19.6	20.09	20.09	20.34	19.38	187,138
June 19, 2025	20.28	19.54	19.54	20.28	19.32	55,337
June 18, 2025	20.29	20.06	20.06	20.48	19.9	87,242
June 17, 2025	20.54	20.02	20.02	20.54	19.9	65,119
June 16, 2025	19.96	20.47	20.47	20.85	19.61	194,799
June 13, 2025	20.5	19.82	19.82	20.74	18.79	326,740
June 12, 2025	21.4	20.7	20.7	21.4	20.5	85,310
June 11, 2025	21.2	20.92	20.92	21.76	20.82	130,124
June 10, 2025	21.36	20.99	20.99	21.58	20.9	105,227
June 09, 2025	20.6	21.26	21.26	21.45	20.59	232,358
June 06, 2025	20.65	20.24	20.24	20.9	20.12	97,937
June 05, 2025	20.28	20.46	20.46	20.89	20.28	77,812
June 04, 2025	20.7	20.26	20.26	20.7	20.15	54,389
June 03, 2025	21.04	20.56	20.56	21.08	20.4	102,013
June 02, 2025	21.04	21.18	21.18	21.5	20.28	230,168
May 30, 2025	19.79	20.86	20.86	21.29	19.5	252,199
May 29, 2025	20.05	19.73	19.73	20.07	19.62	83,423
May 28, 2025	19.65	19.87	19.87	20.07	19.65	94,113
May 27, 2025	20.1	19.72	19.72	20.44	19.5	118,420
May 26, 2025	19.2	19.87	19.87	21	19.2	334,599

Century Extrusions Limited (CENTEXT.NS) NSE