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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	2,190	2,219.8	2,219.8	2,250	2,190	7,770
July 29, 2025	2,187.5	2,229.2	2,229.2	2,233.1	2,164.4	9,104
July 28, 2025	2,284	2,198.4	2,198.4	2,285.9	2,175	15,836
July 25, 2025	2,278	2,269.2	2,269.2	2,282	2,233.1	6,132
July 24, 2025	2,345	2,278.7	2,278.7	2,345	2,270	7,716
July 23, 2025	2,329.1	2,317	2,317	2,350	2,291.1	8,029
July 22, 2025	2,331	2,329.1	2,329.1	2,369.9	2,308.1	12,544
July 21, 2025	2,325.8	2,291	2,291	2,371	2,242.1	14,849
July 18, 2025	2,380	2,325.8	2,325.8	2,401	2,314.1	12,599
July 17, 2025	2,365	2,337.9	2,337.9	2,403	2,310.2	12,061
July 16, 2025	2,366	2,374.1	2,374.1	2,413.1	2,340	16,089
July 15, 2025	2,350	2,365.9	2,365.9	2,419	2,329.6	17,745
July 14, 2025	2,324	2,335.3	2,335.3	2,351.9	2,294	7,081
July 11, 2025	2,340	2,313.8	2,313.8	2,370.4	2,300	12,363
July 10, 2025	2,309.7	2,317.9	2,317.9	2,345	2,300.2	9,919
July 09, 2025	2,326.5	2,270.8	2,270.8	2,354.5	2,224	22,376
July 08, 2025	2,321	2,326.5	2,326.5	2,363.4	2,306	6,604
July 07, 2025	2,399	2,344.2	2,344.2	2,410.8	2,325	9,991
July 04, 2025	2,394.9	2,360.7	2,360.7	2,395	2,335.8	13,462
July 03, 2025	2,291	2,353.7	2,353.7	2,374	2,291	17,684
July 02, 2025	2,374	2,290	2,290	2,374	2,274	27,056
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

Centum Electronics Limited (CENTUM.NS) NSE