Centrum Capital Limited - CENTRUM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	39.49	38.66	38.66	39.5	37.86	293,417
August 14, 2025	38.45	38.51	38.51	39.8	37.1	329,245
August 13, 2025	36.65	38.45	38.45	38.5	36.65	206,187
August 12, 2025	37.5	37.29	37.29	37.8	36.44	239,721
August 11, 2025	37.61	37.59	37.59	38.36	36.75	224,561
August 08, 2025	39	38.58	38.58	40.1	37.5	430,831
August 07, 2025	38.9	38.51	38.51	39	37.15	223,334
August 06, 2025	39.65	38.27	38.27	39.65	38.02	138,337
August 05, 2025	39.06	39.2	39.2	40.49	39.03	77,337
August 04, 2025	39	39.75	39.75	40.24	38.3	251,024
August 01, 2025	40	38.92	38.92	40.9	38.67	317,741
July 31, 2025	40.51	40.16	40.16	41	39.11	318,605
July 30, 2025	40.7	40.83	40.83	41.43	40.21	340,669
July 29, 2025	39.37	40.21	40.21	40.27	38.52	526,514
July 28, 2025	37.38	38.36	38.36	39.07	37.38	248,705
July 25, 2025	38.6	37.23	37.23	39.08	36.81	490,267
July 24, 2025	39.7	38.36	38.36	39.7	38	302,914
July 23, 2025	38.52	38.21	38.21	39.14	37.96	255,858
July 22, 2025	41	38.69	38.69	41	38.25	417,059
July 21, 2025	39.51	40.14	40.14	40.69	39.02	420,130
July 18, 2025	41	39.51	39.51	41.2	39.26	307,111
July 17, 2025	39.66	40.57	40.57	41.34	39.5	912,308
July 16, 2025	41.9	39.66	39.66	41.9	38.9	2.54M
July 15, 2025	38.79	40.03	40.03	40.03	38	1.66M
July 14, 2025	36.6	38.13	38.13	38.95	36.1	723,928
July 11, 2025	37.5	37.32	37.32	38.78	36.55	480,111
July 10, 2025	36	37.52	37.52	37.52	36	1.02M
July 09, 2025	34.97	35.74	35.74	36.24	34.4	618,116
July 08, 2025	36.55	34.53	34.53	36.55	34	388,220
July 07, 2025	35.83	35.17	35.17	35.92	34.4	333,514
July 04, 2025	36.5	35.83	35.83	37.27	35.25	574,288
July 03, 2025	34.74	35.5	35.5	35.5	33.65	575,979
July 02, 2025	34.01	33.81	33.81	35	33.51	247,760
July 01, 2025	34.69	34.78	34.78	35.14	34.3	792,683
June 30, 2025	32.69	33.77	33.77	33.77	32.5	472,801
June 27, 2025	32.35	32.17	32.17	32.9	31.8	266,535
June 26, 2025	32.38	32.08	32.08	32.4	31.55	205,124
June 25, 2025	32.44	31.7	31.7	32.6	31.5	337,602
June 24, 2025	30.8	31.08	31.08	32.35	30.8	167,830
June 23, 2025	30.9	31.43	31.43	31.59	30.6	161,534
June 20, 2025	30.6	30.94	30.94	31.8	29.75	144,677
June 19, 2025	31.43	30.66	30.66	31.6	30.51	225,356
June 18, 2025	31.15	31.45	31.45	32.29	31.05	123,917
June 17, 2025	31.85	31.61	31.61	32.7	31.25	264,613
June 16, 2025	32.1	31.85	31.85	32.28	31.06	853,186
June 13, 2025	32.5	32.07	32.07	32.9	31.69	953,973
June 12, 2025	34.29	33.13	33.13	34.74	32.8	668,971
June 11, 2025	33.15	34.08	34.08	35.5	33.15	2.14M
June 10, 2025	33.49	32.88	32.88	34.2	32.55	969,121
June 09, 2025	32.7	33.27	33.27	34.4	32.69	1.3M
June 06, 2025	32.5	32.7	32.7	34	32.36	1.02M
June 05, 2025	32.93	32.49	32.49	35	32.25	942,228
June 04, 2025	33.19	32.88	32.88	33.76	31.82	1.14M
June 03, 2025	33.25	32.75	32.75	34.49	32.41	981,711
June 02, 2025	34.14	33.26	33.26	34.47	32.96	694,889
May 30, 2025	34.95	34.14	34.14	35.13	33.52	633,540
May 29, 2025	35.15	34.72	34.72	36.34	33.74	1.44M
May 28, 2025	33.72	35.15	35.15	37.2	33.01	3.55M
May 27, 2025	32.13	33.59	33.59	34.4	32.13	1.57M
May 26, 2025	30.06	31.99	31.99	34.2	29.7	2.25M

Centrum Capital Limited (CENTRUM.NS) NSE