Century Textiles and Industries Limited - CENTURYTEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2024	2,760.75	2,749.2	2,749.2	2,766	2,685	138,927
November 01, 2024	2,742.8	2,742.8	2,742.8	2,742.8	2,742.8	0
October 31, 2024	2,700	2,742.8	2,742.8	2,794	2,683.85	222,352
October 30, 2024	2,750	2,695.25	2,695.25	2,750	2,675	117,948
October 29, 2024	2,755	2,735.6	2,735.6	2,773.95	2,700.9	123,557
October 28, 2024	2,640.2	2,746.3	2,746.3	2,927	2,600.1	1.14M
October 25, 2024	2,765	2,638.85	2,638.85	2,774.5	2,562.05	229,456
October 24, 2024	2,850	2,768.15	2,768.15	2,861.35	2,750	79,987
October 23, 2024	2,737.5	2,833.1	2,833.1	2,867.85	2,717.1	445,185
October 22, 2024	3,008	2,737.5	2,737.5	3,009	2,712	383,325
October 21, 2024	3,049.95	3,030.5	3,030.5	3,140	2,952	455,543
October 18, 2024	2,855.95	3,052.8	3,052.8	3,125	2,780.65	992,436
October 17, 2024	2,928.05	2,856	2,856	2,964	2,822	137,439
October 16, 2024	2,910	2,924.95	2,924.95	2,967	2,880.05	527,500
October 15, 2024	2,748	2,858.4	2,858.4	2,880	2,737.15	285,167
October 14, 2024	2,710	2,731.8	2,731.8	2,780	2,701	127,294
October 11, 2024	2,695	2,702.15	2,702.15	2,737	2,658	60,007
October 10, 2024	2,729	2,686.55	2,686.55	2,790	2,668.7	51,017
October 09, 2024	2,705	2,714.05	2,714.05	2,749	2,697.3	115,737
October 08, 2024	2,657.25	2,685.8	2,685.8	2,725	2,607	333,636
October 07, 2024	2,764.9	2,637.65	2,637.65	2,885	2,590.4	604,246
October 04, 2024	2,850	2,751.55	2,751.55	2,852	2,738	172,880
October 03, 2024	2,850	2,850	2,850	2,898	2,790	190,481
October 01, 2024	2,850.05	2,890.8	2,890.8	2,910	2,845	506,273
September 30, 2024	2,750.05	2,850.05	2,850.05	2,869.95	2,715.9	566,141
September 27, 2024	2,714.15	2,748.05	2,748.05	2,799	2,710	270,207
September 26, 2024	2,766.6	2,710.2	2,710.2	2,766.6	2,693.7	156,588
September 25, 2024	2,770.05	2,744.6	2,744.6	2,798.9	2,730	158,458
September 24, 2024	2,850	2,772.2	2,772.2	2,888	2,765	221,395
September 23, 2024	2,805	2,826.2	2,826.2	2,847	2,760.5	248,328
September 20, 2024	2,836	2,776.2	2,776.2	2,900	2,760	515,162
September 19, 2024	2,735	2,790.75	2,790.75	2,844.5	2,661.75	350,818
September 18, 2024	2,780.2	2,715.5	2,715.5	2,791.45	2,698.7	213,644
September 17, 2024	2,864.95	2,787.95	2,787.95	2,873.9	2,775.05	235,369
September 16, 2024	2,891.4	2,860.85	2,860.85	2,936.45	2,813.2	1.57M
September 13, 2024	2,783.1	2,896.1	2,896.1	2,925	2,733.1	1.57M
September 12, 2024	2,615.95	2,783.1	2,783.1	2,824.95	2,570	2.15M
September 11, 2024	2,498.4	2,613.35	2,613.35	2,689	2,477.05	3.86M
September 10, 2024	2,374.1	2,484.95	2,484.95	2,530	2,370	3.86M
September 09, 2024	2,420	2,355	2,355	2,432.2	2,326.35	1.48M
September 06, 2024	2,371	2,408.2	2,408.2	2,429.9	2,344.75	347,492
September 05, 2024	2,360.95	2,370.3	2,370.3	2,449	2,355.7	1.2M
September 04, 2024	2,290	2,325.15	2,325.15	2,392.9	2,282.6	1.2M
September 03, 2024	2,330.7	2,292.45	2,292.45	2,344.8	2,282	404,053
September 02, 2024	2,435	2,321.6	2,321.6	2,435	2,295	357,375
August 30, 2024	2,424.15	2,389.25	2,389.25	2,459.25	2,371	148,094
August 29, 2024	2,490	2,420.95	2,420.95	2,491.15	2,411	200,684
August 28, 2024	2,500.3	2,492.25	2,492.25	2,524	2,456.4	472,022
August 27, 2024	2,376.35	2,511.8	2,511.8	2,525	2,367.4	1.73M
August 26, 2024	2,365	2,376.35	2,376.35	2,449.95	2,325.1	1.73M
August 23, 2024	2,344.9	2,350.35	2,350.35	2,383.45	2,323.05	752,391
August 22, 2024	2,319	2,335.35	2,335.35	2,350	2,282	752,391
August 21, 2024	2,145	2,306.3	2,306.3	2,443	2,145	3.35M
August 20, 2024	2,130.05	2,151.6	2,151.6	2,159	2,121.35	3.35M
August 19, 2024	2,132	2,133	2,133	2,155	2,114.35	103,209
August 16, 2024	2,129.45	2,130.7	2,130.7	2,156.25	2,110.1	111,516
August 15, 2024	2,129.45	2,130.7	2,130.7	2,156.25	2,110.1	111,516
August 14, 2024	2,215	2,106.05	2,106.05	2,215	2,090	189,437
August 13, 2024	2,233.8	2,200.95	2,200.95	2,233.8	2,191.35	189,437
August 12, 2024	2,196.95	2,206.8	2,206.8	2,229	2,182.75	124,207

Century Textiles and Industries Limited (CENTURYTEX.NS) NSE