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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	2,434	2,355	2,355	2,434	2,340	19,871
June 30, 2025	2,518	2,394.8	2,394.8	2,519	2,366.1	33,394
June 27, 2025	2,452.6	2,500.4	2,500.4	2,580	2,429.1	114,553
June 26, 2025	2,179.9	2,376.8	2,376.8	2,376.8	2,179.9	50,420
June 25, 2025	2,300	2,160.8	2,160.8	2,309.6	2,153	41,409
June 24, 2025	2,309	2,314	2,314	2,334.6	2,257.4	18,379
June 23, 2025	2,277.9	2,294.4	2,294.4	2,334.2	2,266	28,150
June 20, 2025	2,310	2,270.1	2,270.1	2,331.9	2,255.1	40,996
June 19, 2025	2,430	2,307.2	2,307.2	2,430	2,263.5	45,350
June 18, 2025	2,398.5	2,411.1	2,411.1	2,460	2,376.9	22,371
June 17, 2025	2,365	2,385.6	2,385.6	2,460	2,314	44,607
June 16, 2025	2,220	2,364.1	2,364.1	2,373.5	2,202	46,350
June 13, 2025	2,134.9	2,241.2	2,241.2	2,279.2	2,121.6	32,926
June 12, 2025	2,280	2,208.6	2,208.6	2,318.9	2,191	26,187
June 11, 2025	2,315.3	2,230.2	2,230.2	2,355.6	2,175	50,980
June 10, 2025	2,366	2,315.3	2,315.3	2,366	2,305.1	11,245
June 09, 2025	2,360	2,321.6	2,321.6	2,386.4	2,289.1	24,196
June 06, 2025	2,401.8	2,355.8	2,355.8	2,423.4	2,342.2	15,111
June 05, 2025	2,430	2,391.9	2,391.9	2,441.9	2,375.3	34,581
June 04, 2025	2,518.8	2,380.1	2,380.1	2,518.8	2,330	68,553
June 03, 2025	2,497	2,498.6	2,498.6	2,540.8	2,461.6	19,014
June 02, 2025	2,562.2	2,473.3	2,473.3	2,610	2,436.5	46,732
May 30, 2025	2,669	2,495.5	2,495.5	2,669	2,470.9	61,701
May 29, 2025	2,527	2,649.2	2,649.2	2,690	2,526	82,501
May 28, 2025	2,599.9	2,527	2,527	2,645.5	2,505.2	126,095
May 27, 2025	2,241.5	2,516.8	2,516.8	2,588	2,231	268,812
May 26, 2025	2,300	2,270.8	2,270.8	2,308	2,230	54,653
May 23, 2025	2,465	2,320	2,320	2,465	2,214	509,315
May 22, 2025	2,022.3	2,058.7	2,058.7	2,113.9	1,987.8	22,794
May 21, 2025	1,990	2,042.6	2,042.6	2,059	1,980.9	24,901
May 20, 2025	2,054.8	1,994.2	1,994.2	2,065	1,962.1	27,288
May 19, 2025	2,025	2,038.2	2,038.2	2,080	1,985	63,101
May 16, 2025	1,928.9	2,004.4	2,004.4	2,020	1,921.6	57,991
May 15, 2025	1,979	1,926.1	1,926.1	1,987	1,906	52,340
May 14, 2025	2,040.7	1,978.9	1,978.9	2,075	1,948.3	80,930
May 13, 2025	1,840	2,020.5	2,020.5	2,047	1,831.4	235,715
May 12, 2025	1,680	1,790.1	1,790.1	1,839.9	1,680	71,244
May 09, 2025	1,551	1,629.3	1,629.3	1,638.4	1,551	10,677
May 08, 2025	1,679	1,629	1,629	1,697.9	1,601.4	12,486
May 07, 2025	1,580	1,673.1	1,673.1	1,700	1,560.1	41,168
May 06, 2025	1,680	1,622.4	1,622.4	1,693.1	1,610.5	11,020
May 05, 2025	1,673	1,682.3	1,682.3	1,723.9	1,672.6	9,245
May 02, 2025	1,674	1,691.5	1,691.5	1,713.6	1,647.3	11,613
April 30, 2025	1,687.5	1,676.3	1,676.3	1,688	1,651.4	9,731
April 29, 2025	1,668	1,683.3	1,683.3	1,725	1,665	19,397
April 28, 2025	1,605.1	1,659.7	1,659.7	1,715	1,605.1	31,825
April 25, 2025	1,656.1	1,621.2	1,621.2	1,675.8	1,586.9	27,384
April 24, 2025	1,695.1	1,656.3	1,656.3	1,708.3	1,645	20,036
April 23, 2025	1,707	1,698	1,698	1,729.8	1,660	15,572
April 22, 2025	1,749	1,688.4	1,688.4	1,770	1,676.2	22,346
April 21, 2025	1,762	1,740.3	1,740.3	1,797	1,730	25,292
April 17, 2025	1,718	1,761.8	1,761.8	1,778.8	1,699.3	31,297
April 16, 2025	1,695	1,711.1	1,711.1	1,730	1,661.2	28,067
April 15, 2025	1,695	1,663.4	1,663.4	1,750	1,649.9	40,223
April 11, 2025	1,680.05	1,625.15	1,625.15	1,697.1	1,599.95	26,185
April 09, 2025	1,600	1,653.3	1,653.3	1,707.95	1,577.05	23,168
April 08, 2025	1,605	1,607.95	1,607.95	1,628	1,538	23,084
April 07, 2025	1,433.95	1,508.15	1,508.15	1,582.75	1,368.6	35,444
April 04, 2025	1,630	1,662.55	1,662.55	1,687.55	1,625	11,024
April 03, 2025	1,630	1,662.55	1,662.55	1,687.55	1,625	11,025

Centum Electronics Limited (CENTUM.NS) NSE