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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.2	21.04	21.04	21.34	21	81,708
February 19, 2026	21.58	21.13	21.13	21.94	21.05	68,651
February 18, 2026	21.78	21.58	21.58	22.25	21.51	98,306
February 17, 2026	21.9	21.78	21.78	22.22	21.75	59,619
February 16, 2026	21.9	21.84	21.84	22.18	21.8	50,338
February 13, 2026	22.62	22.19	22.19	22.94	21.8	90,650
February 12, 2026	22.7	22.62	22.62	23.66	22.16	314,694
February 11, 2026	22.49	22.06	22.06	22.49	21.6	94,615
February 10, 2026	21.55	21.71	21.71	22.3	21.5	137,707
February 09, 2026	21.62	21.53	21.53	21.89	21.36	125,036
February 06, 2026	21.11	21.61	21.61	21.76	21.11	73,134
February 05, 2026	21.6	21.23	21.23	21.98	21.1	114,696
February 04, 2026	21.32	21.43	21.43	21.98	21.1	110,373
February 03, 2026	22.69	21.32	21.32	22.69	21	167,299
February 02, 2026	21.27	21.19	21.19	21.99	21.01	78,389
February 01, 2026	22.36	21.37	21.37	22.36	20.61	119,876
January 30, 2026	22.57	22.36	22.36	22.6	21.2	93,478
January 29, 2026	21.99	22.57	22.57	22.68	21.75	142,417
January 28, 2026	21.18	21.62	21.62	21.95	21.18	73,784
January 27, 2026	21.53	21.18	21.18	21.83	21.09	91,448
January 23, 2026	22	21.53	21.53	22.99	20.51	173,574
January 22, 2026	21.75	22.01	22.01	22.62	21.7	96,072
January 21, 2026	22.1	21.71	21.71	22.79	21.25	165,148
January 20, 2026	23.8	22.39	22.39	24.89	22.05	353,020
January 19, 2026	22.55	23.6	23.6	24.2	22.24	385,899
January 16, 2026	22.55	22.8	22.8	22.99	21.94	102,109
January 14, 2026	22.17	22.62	22.62	22.7	21.11	84,985
January 13, 2026	21.65	21.79	21.79	22.25	21.5	57,468
January 12, 2026	21.65	21.33	21.33	22.08	21.1	100,691
January 09, 2026	23.64	22.19	22.19	23.64	22.16	70,867
January 08, 2026	25	23.32	23.32	25	23.12	105,301
January 07, 2026	24.1	23.93	23.93	24.26	23.2	152,255
January 06, 2026	22.1	23.2	23.2	23.2	22.1	84,483
January 05, 2026	22.5	22.1	22.1	22.66	22	68,000
January 02, 2026	22.37	22.63	22.63	22.7	22	113,600
January 01, 2026	22.68	22.37	22.37	22.85	22.02	44,892
December 31, 2025	23	22.71	22.71	23.29	22.3	123,208
December 30, 2025	23.4	23.4	23.4	23.4	23.4	42,772
December 29, 2025	21.23	22.29	22.29	22.29	21.15	66,942
December 26, 2025	21.44	21.23	21.23	21.75	21	55,198
December 24, 2025	21.75	21.44	21.44	21.84	21.25	45,825
December 23, 2025	21.28	21.54	21.54	21.76	21.2	45,508
December 22, 2025	20.8	21.34	21.34	21.77	20.8	60,258
December 19, 2025	20.58	21.14	21.14	21.2	20.35	56,032
December 18, 2025	21.3	20.79	20.79	21.49	20.55	56,056
December 17, 2025	21.5	21.19	21.19	21.5	21	21,954
December 16, 2025	21.26	21.33	21.33	21.5	21.25	49,129
December 15, 2025	21.28	21.26	21.26	21.45	21	55,381
December 12, 2025	20.74	21.23	21.23	21.34	20.74	41,244
December 11, 2025	21.32	21.06	21.06	21.36	20.91	60,350
December 10, 2025	21.67	21.32	21.32	21.85	21	99,611
December 09, 2025	20.77	21.82	21.82	22	20.17	171,895
December 08, 2025	22.3	21.23	21.23	22.34	21.23	176,727
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

Century Extrusions Limited (CENTEXT.NS) NSE