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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	1,850	1,775	1,775	1,850.35	1,732.25	20,954
October 17, 2024	1,825	1,842.05	1,842.05	1,850	1,785.05	7,897
October 16, 2024	1,761.55	1,835.5	1,835.5	1,845	1,747.4	14,333
October 15, 2024	1,767.1	1,755.65	1,755.65	1,774.5	1,745	4,264
October 14, 2024	1,785.1	1,757.1	1,757.1	1,798.65	1,735	8,712
October 11, 2024	1,799.9	1,774.4	1,774.4	1,802.7	1,760	3,171
October 10, 2024	1,800	1,783.9	1,783.9	1,843.75	1,775.95	4,978
October 09, 2024	1,856.3	1,798.3	1,798.3	1,879	1,790	9,035
October 08, 2024	1,750.05	1,851.65	1,851.65	1,869.25	1,740.05	10,454
October 07, 2024	1,855	1,750.05	1,750.05	1,866.65	1,720.2	26,576
October 04, 2024	1,880.5	1,858.7	1,858.7	1,882.45	1,824.45	13,340
October 03, 2024	1,808	1,900	1,900	1,929	1,808	5,897
October 01, 2024	1,831.8	1,867.15	1,867.15	1,883	1,801	9,112
September 30, 2024	1,859.05	1,822.85	1,822.85	1,862	1,763.95	15,315
September 27, 2024	1,894.35	1,852.9	1,852.9	1,897.2	1,827.1	15,005
September 26, 2024	1,875.95	1,893.9	1,893.9	1,926.4	1,812.35	22,438
September 25, 2024	1,865.1	1,870.65	1,870.65	1,895	1,822	20,728
September 24, 2024	1,795.1	1,861.7	1,861.7	1,949	1,795.1	113,156
September 23, 2024	1,759.3	1,783.2	1,783.2	1,816.45	1,720.6	13,798
September 20, 2024	1,776	1,749.3	1,749.3	1,786.9	1,730.15	6,967
September 19, 2024	1,765.1	1,763.9	1,763.9	1,785.95	1,727.25	14,007
September 18, 2024	1,749.6	1,755	1,755	1,858.05	1,743.8	41,556
September 17, 2024	1,775	1,749.55	1,749.55	1,775	1,710	13,033
September 16, 2024	1,762.45	1,752.7	1,752.7	1,771.7	1,704.05	15,720
September 13, 2024	1,736.25	1,752.2	1,752.2	1,764	1,713.25	10,719
September 12, 2024	1,750.05	1,719.05	1,719.05	1,757.2	1,713.25	14,324
September 11, 2024	1,757.3	1,733	1,733	1,781.95	1,705.25	17,956
September 10, 2024	1,790	1,746.8	1,746.8	1,820	1,724.3	17,456
September 09, 2024	1,818	1,763.6	1,763.6	1,820	1,735.9	21,077
September 06, 2024	1,855	1,812.35	1,812.35	1,880.35	1,791.55	19,705
September 05, 2024	1,885.45	1,861.2	1,861.2	1,930	1,855	24,945
September 04, 2024	1,875	1,872.4	1,872.4	1,918	1,855	37,161
September 03, 2024	1,823	1,896.3	1,896.3	1,910	1,780.25	77,133
September 02, 2024	1,713.55	1,778.7	1,778.7	1,786	1,690.1	9,704
August 30, 2024	1,615.1	1,704.9	1,704.9	1,735	1,611.05	41,478
August 29, 2024	1,569.5	1,611.05	1,611.05	1,625	1,560	33,068
August 28, 2024	1,532.75	1,565.6	1,565.6	1,595.15	1,532.75	21,322
August 27, 2024	1,528.2	1,520.75	1,520.75	1,537.2	1,519	4,678
August 26, 2024	1,570	1,528.2	1,528.2	1,570	1,525	6,803
August 23, 2024	1,536.25	1,561.45	1,561.45	1,568.75	1,536.25	5,253
August 22, 2024	1,529	1,536.25	1,536.25	1,580	1,520	12,333
August 21, 2024	1,532.1	1,519.05	1,519.05	1,543.8	1,506.7	13,687
August 20, 2024	1,557.3	1,524.65	1,524.65	1,561.05	1,518.05	9,427
August 19, 2024	1,566.15	1,539	1,539	1,571.8	1,525	12,994
August 16, 2024	1,487.05	1,560.85	1,560.85	1,569.9	1,487.05	8,476
August 14, 2024	1,519	1,509.05	1,509.05	1,539.15	1,500	13,931
August 13, 2024	1,575	1,518.2	1,518.2	1,590.3	1,510.55	38,432
August 12, 2024	1,569	1,570.05	1,570.05	1,615.6	1,533.2	72,069
August 09, 2024	1,606	1,600.15	1,600.15	1,625.2	1,587.15	6,578
August 08, 2024	1,593	1,595.35	1,595.35	1,609.45	1,590	4,307
August 07, 2024	1,595.1	1,593.65	1,593.65	1,609.95	1,571.45	6,503
August 06, 2024	1,590.05	1,573.55	1,573.55	1,653.6	1,551	21,906
August 05, 2024	1,658.1	1,609.5	1,609.5	1,687.55	1,590	19,065
August 02, 2024	1,642	1,691.95	1,691.95	1,754	1,642	28,883
August 01, 2024	1,729.75	1,680.3	1,680.3	1,749	1,659	17,184
July 31, 2024	1,692.45	1,722.85	1,722.85	1,726.65	1,660	6,969
July 30, 2024	1,687.05	1,677.55	1,677.55	1,734.95	1,665	23,917
July 29, 2024	1,662.95	1,687.15	1,687.15	1,696	1,641.05	19,263
July 26, 2024	1,638.65	1,640.6	1,640.6	1,659.95	1,618.6	11,753
July 25, 2024	1,630.5	1,616.5	1,616.5	1,649	1,586.15	13,616

Centum Electronics Limited (CENTUM.NS) NSE