Century Plyboards (India) Limited - CENTURYPLY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	798.9	807.95	807.95	811	798.9	86,371
October 01, 2025	817.95	801.6	801.6	818	796.15	76,178
September 30, 2025	786	813.1	813.1	818	781.5	288,064
September 29, 2025	805	786.75	786.75	810.65	775.6	194,351
September 26, 2025	808.3	798.85	798.85	809.05	789.2	37,509
September 25, 2025	810.9	809.35	809.35	814.7	805.05	29,926
September 24, 2025	810.2	810.9	810.9	815.8	805.2	32,139
September 23, 2025	808.65	810.2	810.2	817	803.6	43,301
September 22, 2025	815	808.65	808.65	825	806.2	54,761
September 19, 2025	805.45	815.1	815.1	825	800.75	98,391
September 18, 2025	810.55	805.45	805.45	813.2	801.55	21,498
September 17, 2025	811.9	810.55	810.55	815	805.2	31,918
September 16, 2025	810.2	811.9	811.9	818.95	806.55	52,153
September 15, 2025	810.9	810.2	810.2	817.4	804.55	149,910
September 12, 2025	813	815.35	815.35	821	795	176,258
September 11, 2025	783	809	809	820	783	213,846
September 10, 2025	795	790.15	790.15	807	786.45	77,735
September 09, 2025	803.7	788.2	788.2	805	777.95	135,031
September 08, 2025	813.7	795.75	795.75	818.75	791.55	119,183
September 05, 2025	788.2	803.8	803.8	810.15	784.15	106,464
September 04, 2025	780.1	788.2	788.2	808.4	772.05	226,016
September 03, 2025	781.8	779.9	779.9	782.55	766.5	47,493
September 02, 2025	765.15	774.25	774.25	787	757	187,096
September 01, 2025	746.4	765.15	765.15	768.5	746	104,314
August 29, 2025	730.95	746.4	746.4	754.2	727.45	86,559
August 28, 2025	739.6	730.95	730.95	739.6	728.75	25,860
August 26, 2025	737.35	739.6	739.6	743.95	729.1	54,319
August 25, 2025	737.6	737.35	737.35	742	730	32,216
August 22, 2025	739	737.6	737.6	744.35	732.5	38,484
August 21, 2025	746.6	739	739	746.6	735.25	36,639
August 20, 2025	754	739.2	739.2	757.6	732.8	114,930
August 19, 2025	755.6	758	758	763.85	750.4	41,415
August 18, 2025	729.9	760.5	760.5	766.5	726.75	160,730
August 14, 2025	725.5	728.45	728.45	730	720.25	22,782
August 13, 2025	721.4	726.45	726.45	731.85	716.1	26,124
August 12, 2025	730	723.65	723.65	738.7	719.5	46,443
August 11, 2025	745	736.1	736.1	750	728.7	169,268
August 08, 2025	749	738.4	738.4	750	731	67,683
August 07, 2025	757.95	738.25	738.25	785	723	573,175
August 06, 2025	735	749.2	749.2	753.75	733.25	39,276
August 05, 2025	753.6	749.65	749.65	759	735	53,396
August 04, 2025	742.9	753.6	753.6	759.8	724.05	57,568
August 01, 2025	731.5	739.8	739.8	745	725.2	31,460
July 31, 2025	732.55	731.5	731.5	737	718.35	83,813
July 30, 2025	732	733.3	733.3	737.5	726.85	46,997
July 29, 2025	735	731.55	731.55	738	717.75	42,921
July 28, 2025	743.05	735.7	735.7	743.05	726.3	40,566
July 25, 2025	746	743.05	743.05	748.9	732.85	36,917
July 24, 2025	732	744.55	744.55	754	726.75	201,400
July 23, 2025	731	728.35	728.35	731	722	19,770
July 22, 2025	732.75	729.6	729.6	732.75	722.1	41,463
July 21, 2025	720.35	729.75	729.75	731.6	711.2	83,399
July 18, 2025	727.55	720.35	720.35	728	715.1	42,032
July 17, 2025	725.9	727.55	727.55	730	721.6	42,556
July 16, 2025	733	724.45	724.45	734.9	722.1	61,494
July 15, 2025	737.75	731.2	731.2	741.4	726.3	106,800
July 14, 2025	730.5	734.25	734.25	739.4	728.55	72,143
July 11, 2025	741.6	730.7	730.7	743.1	727	22,763
July 10, 2025	742	734.7	734.7	744.8	733.25	221,728
July 09, 2025	740.8	740.1	740.1	742.35	730.8	20,327

Century Plyboards (India) Limited (CENTURYPLY.NS) NSE