Centum Electronics Limited (BOM:517544)
India · Delayed Price · Currency is INR 3,829.25
-96.80 (-2.47%)
At close: Oct 23, 2026
Centum Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,847.55 | 3,862.95 | 3,696.75 | 3,829.25 | 3,829.25 | -2.47% | 54,360 |
| Oct 22, 2026 | 4,049.95 | 4,049.95 | 3,886.90 | 3,926.05 | 3,926.05 | 0.57% | 3,655 |
| Oct 21, 2026 | 3,973.00 | 3,973.00 | 3,810.00 | 3,903.95 | 3,903.95 | -2.04% | 8,167 |
| Oct 19, 2026 | 4,000.00 | 4,035.15 | 3,945.70 | 3,985.05 | 3,985.05 | -0.99% | 2,052 |
| Oct 16, 2026 | 4,099.95 | 4,122.30 | 3,978.40 | 4,024.75 | 4,024.75 | 0.85% | 2,622 |
| Oct 15, 2026 | 4,272.60 | 4,272.60 | 3,958.00 | 3,990.65 | 3,990.65 | -5.28% | 2,007 |
| Oct 14, 2026 | 4,109.90 | 4,261.00 | 4,098.45 | 4,213.20 | 4,213.20 | 2.58% | 5,463 |
| Oct 13, 2026 | 4,059.95 | 4,121.90 | 3,969.05 | 4,107.05 | 4,107.05 | 1.04% | 3,056 |
| Oct 12, 2026 | 4,080.00 | 4,185.00 | 4,045.20 | 4,064.90 | 4,064.90 | -0.28% | 2,153 |
| Oct 9, 2026 | 4,208.20 | 4,267.55 | 4,060.00 | 4,076.20 | 4,076.20 | -1.66% | 3,612 |
| Oct 8, 2026 | 4,335.00 | 4,335.00 | 4,012.40 | 4,145.05 | 4,145.05 | -4.66% | 7,113 |
| Oct 7, 2026 | 4,480.00 | 4,480.00 | 4,330.00 | 4,347.75 | 4,347.75 | -2.39% | 2,422 |
| Oct 6, 2026 | 4,610.65 | 4,649.80 | 4,430.00 | 4,454.20 | 4,454.20 | -2.96% | 4,009 |
| Oct 5, 2026 | 4,769.10 | 4,769.10 | 4,560.00 | 4,590.15 | 4,590.15 | -2.33% | 1,781 |
| 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 |