Centum Electronics Limited (BOM:517544)
India · Delayed Price · Currency is INR 4,699.50
-110.80 (-2.30%)
At close: Oct 1, 2026
Centum Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,810.30 | 4,855.00 | 4,603.00 | 4,699.50 | 4,699.50 | -2.30% | 6,700 |
| Sep 30, 2026 | 4,918.95 | 4,919.00 | 4,737.55 | 4,810.30 | 4,810.30 | -2.48% | 3,629 |
| Sep 29, 2026 | 4,567.95 | 4,993.55 | 4,463.70 | 4,932.50 | 4,932.50 | 7.85% | 11,023 |
| Sep 28, 2026 | 4,786.95 | 4,787.00 | 4,545.10 | 4,573.40 | 4,573.40 | -4.70% | 6,825 |
| Sep 25, 2026 | 4,924.30 | 4,924.30 | 4,738.65 | 4,799.15 | 4,799.15 | -0.59% | 3,588 |
| Sep 24, 2026 | 4,826.10 | 4,950.00 | 4,766.05 | 4,827.75 | 4,827.75 | -0.07% | 5,557 |
| Sep 23, 2026 | 4,899.60 | 5,000.00 | 4,766.95 | 4,831.30 | 4,831.30 | -0.67% | 13,468 |
| Sep 22, 2026 | 4,750.95 | 4,897.95 | 4,641.75 | 4,863.65 | 4,863.65 | 2.54% | 5,416 |
| Sep 21, 2026 | 4,345.80 | 4,809.85 | 4,345.80 | 4,743.35 | 4,743.35 | 9.45% | 9,704 |
| Sep 18, 2026 | 4,383.65 | 4,424.60 | 4,320.00 | 4,333.70 | 4,333.70 | -0.22% | 800 |
| Sep 17, 2026 | 4,323.00 | 4,429.95 | 4,308.45 | 4,343.10 | 4,343.10 | 1.36% | 3,324 |
| Sep 16, 2026 | 4,010.40 | 4,316.15 | 3,904.00 | 4,284.95 | 4,284.95 | 6.71% | 5,346 |
| Sep 15, 2026 | 4,220.00 | 4,261.00 | 3,987.40 | 4,015.40 | 4,015.40 | -4.64% | 3,137 |
| Sep 11, 2026 | 4,180.00 | 4,258.70 | 4,079.50 | 4,210.75 | 4,210.75 | -0.03% | 1,122 |
| Sep 10, 2026 | 4,250.50 | 4,299.65 | 4,195.00 | 4,212.10 | 4,212.10 | -0.89% | 1,977 |
| Sep 9, 2026 | 4,280.30 | 4,448.65 | 4,226.70 | 4,249.80 | 4,249.80 | -1.01% | 5,036 |
| Sep 8, 2026 | 4,362.45 | 4,396.00 | 4,268.00 | 4,293.15 | 4,293.15 | -2.00% | 5,070 |
| Sep 7, 2026 | 3,798.20 | 4,422.95 | 3,792.00 | 4,380.60 | 4,380.60 | 16.25% | 28,674 |
| Sep 4, 2026 | 3,750.00 | 3,800.00 | 3,724.95 | 3,768.25 | 3,768.25 | -0.33% | 1,934 |
| Sep 3, 2026 | 3,595.05 | 3,793.00 | 3,592.20 | 3,780.75 | 3,780.75 | 6.32% | 8,449 |
| Sep 2, 2026 | 3,497.40 | 3,590.00 | 3,440.00 | 3,556.10 | 3,556.10 | 3.90% | 6,315 |
| Sep 1, 2026 | 3,491.70 | 3,492.00 | 3,406.50 | 3,422.65 | 3,422.65 | -0.68% | 598 |
| Aug 31, 2026 | 3,440.70 | 3,525.00 | 3,371.10 | 3,446.15 | 3,446.15 | 0.05% | 4,667 |
| Aug 28, 2026 | 3,410.00 | 3,454.00 | 3,407.50 | 3,444.50 | 3,444.50 | 1.09% | 1,724 |
| Aug 27, 2026 | 3,316.20 | 3,439.00 | 3,316.20 | 3,407.30 | 3,407.30 | 2.23% | 2,065 |
| Aug 26, 2026 | 3,317.10 | 3,383.10 | 3,268.55 | 3,332.85 | 3,332.85 | 1.88% | 1,124 |
| Aug 25, 2026 | 3,360.00 | 3,364.00 | 3,250.45 | 3,271.20 | 3,271.20 | -2.65% | 1,422 |
| Aug 24, 2026 | 3,452.15 | 3,480.00 | 3,351.00 | 3,360.35 | 3,360.35 | -2.30% | 1,987 |
| Aug 21, 2026 | 3,466.60 | 3,550.00 | 3,400.00 | 3,439.45 | 3,439.45 | -0.29% | 3,795 |
| Aug 20, 2026 | 3,419.95 | 3,480.00 | 3,362.05 | 3,449.60 | 3,449.60 | 2.29% | 2,649 |
| Aug 19, 2026 | 3,497.75 | 3,522.85 | 3,360.00 | 3,372.45 | 3,372.45 | -1.52% | 5,530 |
| Aug 18, 2026 | 3,365.15 | 3,489.00 | 3,337.00 | 3,424.55 | 3,424.55 | 1.71% | 4,012 |
| Aug 17, 2026 | 3,500.00 | 3,532.90 | 3,346.00 | 3,367.05 | 3,367.05 | -4.80% | 10,155 |
| Aug 14, 2026 | 3,663.00 | 3,873.55 | 3,511.15 | 3,536.65 | 3,536.65 | -7.02% | 9,565 |
| Aug 13, 2026 | 3,808.00 | 3,877.40 | 3,770.05 | 3,803.55 | 3,803.55 | 0.21% | 1,456 |
| Aug 12, 2026 | 3,874.30 | 3,916.00 | 3,780.80 | 3,795.75 | 3,795.75 | -0.46% | 2,449 |
| Aug 11, 2026 | 3,865.00 | 3,898.45 | 3,792.15 | 3,813.40 | 3,813.40 | -1.14% | 1,283 |
| Aug 10, 2026 | 3,909.95 | 3,960.00 | 3,803.60 | 3,857.45 | 3,857.45 | 0.42% | 2,594 |
| Aug 7, 2026 | 3,790.00 | 3,867.90 | 3,787.30 | 3,841.15 | 3,841.15 | 1.45% | 1,482 |
| Aug 6, 2026 | 3,800.00 | 3,840.00 | 3,717.05 | 3,786.40 | 3,786.40 | - | 1,817 |
| Aug 5, 2026 | 3,700.00 | 3,842.90 | 3,700.00 | 3,786.55 | 3,786.55 | 2.23% | 3,281 |
| Aug 4, 2026 | 3,670.85 | 3,739.70 | 3,652.60 | 3,704.10 | 3,704.10 | 0.85% | 2,530 |
| Aug 3, 2026 | 3,620.00 | 3,750.00 | 3,577.60 | 3,672.85 | 3,672.85 | 3.59% | 7,087 |
| Jul 31, 2026 | 3,484.75 | 3,598.95 | 3,450.00 | 3,545.70 | 3,545.70 | 3.19% | 1,132 |
| Jul 30, 2026 | 3,585.55 | 3,585.55 | 3,426.40 | 3,441.20 | 3,436.20 | -3.82% | 1,183 |
| Jul 29, 2026 | 3,446.15 | 3,596.20 | 3,446.15 | 3,578.05 | 3,572.85 | 3.64% | 1,938 |
| Jul 28, 2026 | 3,510.00 | 3,567.10 | 3,429.00 | 3,452.45 | 3,447.43 | -1.47% | 1,517 |
| Jul 27, 2026 | 3,619.05 | 3,635.50 | 3,489.35 | 3,503.95 | 3,498.86 | -2.59% | 600 |
| Jul 24, 2026 | 3,586.90 | 3,650.00 | 3,533.00 | 3,596.95 | 3,591.72 | 0.87% | 1,120 |
| Jul 23, 2026 | 3,588.35 | 3,681.40 | 3,552.50 | 3,566.00 | 3,560.82 | -1.39% | 1,133 |