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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	23.05	22.35	22.35	23.49	22.25	133,184
December 04, 2025	23.5	23.39	23.39	23.99	23	73,910
December 03, 2025	23.4	23.72	23.72	23.88	23.23	49,054
December 02, 2025	23.4	23.72	23.72	23.88	23.23	48,686
December 01, 2025	24.09	23.73	23.73	24.25	23.61	65,474
November 30, 2025	24.45	24.02	24.02	24.45	23.51	65,000
November 28, 2025	23.95	24.08	24.08	24.3	23.51	52,277
November 27, 2025	23.95	24.08	24.08	24.3	23.51	62,961
November 26, 2025	23.55	24.08	24.08	24.55	23.55	45,865
November 25, 2025	23.4	23.84	23.84	24.6	23.4	80,560
November 24, 2025	24.26	23.8	23.8	25.25	23.6	196,490
November 21, 2025	24.96	24.26	24.26	24.96	23.82	132,609
November 19, 2025	26.3	25.33	25.33	26.7	25.21	133,101
November 18, 2025	26.52	26.22	26.22	26.89	26.05	86,955
November 17, 2025	26.5	26.54	26.54	27.45	26	78,008
November 14, 2025	26.11	26.33	26.33	26.84	25.7	83,455
November 13, 2025	26.18	26.12	26.12	26.8	25.6	124,404
November 12, 2025	26.8	26.69	26.69	27.1	26.1	139,885
November 11, 2025	27.38	26.82	26.82	27.96	26.1	125,064
November 10, 2025	26.36	27.38	27.38	27.64	26.36	67,281
November 07, 2025	28	27.46	27.46	28	27.05	59,196
November 06, 2025	29	28.1	28.1	29	27.51	81,107
November 04, 2025	27.7	28.71	28.71	29.19	27.35	107,579
November 03, 2025	28.38	28.21	28.21	28.5	27.7	83,756
October 31, 2025	28.4	27.82	27.82	28.5	27.3	108,347
October 30, 2025	28	28.19	28.19	28.6	28	67,449
October 29, 2025	29.06	28.36	28.36	29.6	28	108,130
October 28, 2025	27.97	28.76	28.76	29.29	27.8	159,050
October 27, 2025	28.35	27.97	27.97	28.89	27.75	186,264
October 24, 2025	29.24	28.34	28.34	30.14	28.1	215,753
October 23, 2025	30.15	29.24	29.24	30.15	29.06	91,793
October 21, 2025	29.41	30.15	30.15	30.49	28.5	68,747
October 20, 2025	30.4	29.41	29.41	30.9	29.15	132,133
October 17, 2025	28.61	30.5	30.5	30.9	28.51	441,664
October 16, 2025	30.62	30.02	30.02	30.98	30.02	138,180
October 15, 2025	33.21	31.61	31.61	33.37	31.61	245,864
October 14, 2025	31.75	33.28	33.28	34.6	30.48	1.32M
October 13, 2025	34	31.71	31.71	34.3	31.3	1.23M
October 10, 2025	28.86	33.95	33.95	34.75	28.86	4.81M
October 09, 2025	30.08	29.01	29.01	30.7	28.31	627,294
October 08, 2025	30.49	30.09	30.09	33.5	29.2	2.93M
October 07, 2025	25.96	30.38	30.38	31	25.93	3.44M
October 06, 2025	24	25.96	25.96	26.85	23.81	544,645
October 03, 2025	24.14	24.01	24.01	24.5	23.8	132,792
October 01, 2025	23.8	24.14	24.14	24.54	23.8	145,485
September 30, 2025	24.25	24.14	24.14	24.69	23.69	152,399
September 29, 2025	24.25	24.12	24.12	24.6	24.05	76,941
September 26, 2025	25.36	24.25	24.25	25.5	24	158,228
September 25, 2025	26	24.76	24.76	26	24.42	236,724
September 24, 2025	25.4	25.65	25.65	26.44	25.26	243,646
September 23, 2025	25.34	25.79	25.79	26	25.22	133,938
September 22, 2025	25.1	25.22	25.22	25.75	25.1	173,467
September 19, 2025	26.49	25.34	25.34	26.8	25	284,411
September 18, 2025	26.82	26.25	26.25	28.1	26.03	296,646
September 17, 2025	27.19	26.83	26.83	27.5	26.61	338,099
September 16, 2025	26.69	27.07	27.07	27.55	25.75	338,685
September 15, 2025	27.08	26.57	26.57	27.51	26.49	240,414
September 12, 2025	27.29	26.93	26.93	28.4	26.52	525,020
September 11, 2025	26.25	27.16	27.16	28.2	25.96	649,674
September 10, 2025	26.39	26.25	26.25	28.39	25.25	1.44M

Century Extrusions Limited (CENTEXT.NS) NSE