Centum Electronics Limited - CENTUM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,267.4	2,210.9	2,210.9	2,282.7	2,200.1	11,578
December 04, 2025	2,315	2,267.4	2,267.4	2,340	2,250	14,586
December 03, 2025	2,267.9	2,317.4	2,317.4	2,377.3	2,267.9	29,814
December 02, 2025	2,367.3	2,290.7	2,290.7	2,368.1	2,274.9	16,244
December 01, 2025	2,364.2	2,345.1	2,345.1	2,417.7	2,311.4	14,178
November 28, 2025	2,366.9	2,364.2	2,364.2	2,416.3	2,351.1	8,341
November 27, 2025	2,410	2,390.8	2,390.8	2,431.9	2,380	5,717
November 26, 2025	2,431	2,413.2	2,413.2	2,431	2,348.2	11,996
November 25, 2025	2,380.1	2,399.7	2,399.7	2,428	2,380.1	5,230
November 24, 2025	2,505.4	2,380.1	2,380.1	2,505.4	2,370	11,545
November 21, 2025	2,514.8	2,473.7	2,473.7	2,517.8	2,464.3	10,840
November 19, 2025	2,513.8	2,547.8	2,547.8	2,552	2,480.1	18,288
November 18, 2025	2,559.7	2,513.2	2,513.2	2,660	2,491.1	41,560
November 17, 2025	2,464.3	2,553.7	2,553.7	2,575	2,423	69,907
November 14, 2025	2,401	2,446.2	2,446.2	2,485	2,398.7	17,059
November 13, 2025	2,402.8	2,399	2,399	2,421.1	2,381.5	8,297
November 12, 2025	2,360	2,402.8	2,402.8	2,449.9	2,341.5	21,641
November 11, 2025	2,419.1	2,374.1	2,374.1	2,436.1	2,362.6	8,743
November 10, 2025	2,420.6	2,416.7	2,416.7	2,514.4	2,406.7	16,028
November 07, 2025	2,338.2	2,420.6	2,420.6	2,480	2,325.1	15,512
November 06, 2025	2,458	2,387.8	2,387.8	2,463.8	2,363.6	12,374
November 04, 2025	2,440	2,458.8	2,458.8	2,500	2,440	10,721
November 03, 2025	2,530	2,464.8	2,464.8	2,532.9	2,446	18,512
October 31, 2025	2,588.2	2,512.8	2,512.8	2,599	2,448.9	29,677
October 30, 2025	2,538.4	2,570.2	2,570.2	2,648	2,516.1	92,976
October 29, 2025	2,485.2	2,548.5	2,548.5	2,560	2,471.2	45,309
October 28, 2025	2,509	2,485.2	2,485.2	2,566.9	2,470	19,815
October 27, 2025	2,530	2,494.4	2,494.4	2,545.8	2,486	6,846
October 24, 2025	2,520	2,527.4	2,527.4	2,547.3	2,506	8,186
October 23, 2025	2,561.2	2,505.6	2,505.6	2,600	2,486.1	13,848
October 21, 2025	2,520	2,556.1	2,556.1	2,579.7	2,511	4,525
October 20, 2025	2,557.1	2,526.3	2,526.3	2,561.7	2,509.9	9,310
October 17, 2025	2,548.6	2,543.9	2,543.9	2,570	2,505	11,709
October 16, 2025	2,531.8	2,510.9	2,510.9	2,550	2,501.9	9,432
October 15, 2025	2,520	2,531.8	2,531.8	2,597.2	2,515	18,396
October 14, 2025	2,600	2,518.2	2,518.2	2,622	2,501.1	27,636
October 13, 2025	2,691.4	2,586.9	2,586.9	2,693.4	2,557.7	39,343
October 10, 2025	2,597	2,693.4	2,693.4	2,724.2	2,580	38,624
October 09, 2025	2,627	2,613.6	2,613.6	2,650	2,534	53,998
October 08, 2025	2,600	2,606.5	2,606.5	2,645	2,514.1	53,922
October 07, 2025	2,609.9	2,623.5	2,623.5	2,644	2,552.1	63,779
October 06, 2025	2,490	2,596.7	2,596.7	2,631.9	2,460.2	84,682
October 03, 2025	2,694.9	2,459.2	2,459.2	2,729	2,424.4	156,282
October 01, 2025	2,670	2,693.7	2,693.7	2,709.9	2,605.7	22,637
September 30, 2025	2,674.3	2,668.9	2,668.9	2,694.5	2,615.1	13,244
September 29, 2025	2,654.8	2,662.3	2,662.3	2,760	2,641	28,406
September 26, 2025	2,750	2,617.9	2,617.9	2,778.2	2,592.9	55,618
September 25, 2025	2,897.2	2,747.2	2,747.2	2,900.6	2,710.3	24,086
September 24, 2025	2,794.7	2,878.6	2,878.6	2,906	2,760.7	44,173
September 23, 2025	2,810	2,794.7	2,794.7	2,827.9	2,765.7	14,882
September 22, 2025	2,832	2,810.2	2,810.2	2,900	2,785.3	25,502
September 19, 2025	2,673.4	2,832	2,832	2,850	2,650	74,177
September 18, 2025	2,709.7	2,647.2	2,647.2	2,722.9	2,600	26,584
September 17, 2025	2,697	2,696.2	2,696.2	2,731.7	2,680	11,424
September 16, 2025	2,707.1	2,692.9	2,692.9	2,743.1	2,675	11,034
September 15, 2025	2,717	2,680.6	2,680.6	2,787.5	2,663.4	31,859
September 12, 2025	2,620	2,705.6	2,705.6	2,749	2,600	53,352
September 11, 2025	2,644.9	2,591.8	2,591.8	2,688	2,576	37,573
September 10, 2025	2,808.3	2,644	2,644	2,808.3	2,625	75,812
September 09, 2025	2,959.8	2,799.3	2,799.3	2,974	2,752.2	47,036

Centum Electronics Limited (CENTUM.NS) NSE