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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	26.4	27.44	27.44	30.8	25.16	4.65M
September 08, 2025	21.9	26.12	26.12	26.12	21.9	1.75M
September 05, 2025	21.99	21.77	21.77	22	21.36	124,097
September 04, 2025	22.2	21.7	21.7	22.6	21.41	105,412
September 03, 2025	22.28	21.95	21.95	22.28	21.32	103,481
September 02, 2025	22.37	22.28	22.28	22.7	21.62	132,655
September 01, 2025	21.77	21.98	21.98	22.8	21.1	93,996
August 29, 2025	21.5	21.22	21.22	21.99	21	73,789
August 28, 2025	21.37	20.87	20.87	21.74	20	156,356
August 26, 2025	21.22	21.35	21.35	21.87	21.05	48,998
August 25, 2025	22.3	21.6	21.6	22.3	20.65	118,485
August 22, 2025	22.74	22.18	22.18	22.83	22	46,094
August 21, 2025	23.38	22.63	22.63	23.38	22.5	105,313
August 20, 2025	22.57	22.7	22.7	23.2	22.3	106,052
August 19, 2025	21.84	22.28	22.28	22.6	21.84	27,710
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

Century Extrusions Limited (CENTEXT.NS) NSE