Centum Electronics Limited (BOM:517544)
India · Delayed Price · Currency is INR 3,439.45
-10.15 (-0.29%)
At close: Aug 21, 2026
Centum Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3,740.60 | 3,740.60 | 3,590.00 | 3,616.40 | 3,611.15 | -2.45% | 1,917 |
| Jul 21, 2026 | 3,687.05 | 3,760.80 | 3,681.35 | 3,707.10 | 3,701.71 | -0.43% | 805 |
| Jul 20, 2026 | 3,680.05 | 3,737.10 | 3,675.80 | 3,723.05 | 3,717.64 | 0.50% | 818 |
| Jul 17, 2026 | 3,739.40 | 3,739.40 | 3,652.00 | 3,704.70 | 3,699.32 | -0.42% | 1,643 |
| Jul 16, 2026 | 3,676.80 | 3,740.00 | 3,651.50 | 3,720.40 | 3,714.99 | 2.06% | 1,085 |
| Jul 15, 2026 | 3,662.45 | 3,717.75 | 3,622.10 | 3,645.15 | 3,639.85 | 0.65% | 1,644 |
| Jul 14, 2026 | 3,596.85 | 3,693.70 | 3,585.00 | 3,621.65 | 3,616.39 | -3.31% | 2,809 |
| Jul 13, 2026 | 3,677.35 | 3,816.25 | 3,652.00 | 3,745.80 | 3,740.36 | 2.76% | 3,444 |
| Jul 10, 2026 | 3,601.60 | 3,696.00 | 3,536.95 | 3,645.05 | 3,639.75 | 2.40% | 3,774 |
| Jul 9, 2026 | 3,595.00 | 3,596.30 | 3,506.15 | 3,559.70 | 3,554.53 | 2.21% | 1,116 |
| Jul 8, 2026 | 3,532.30 | 3,605.00 | 3,455.25 | 3,482.75 | 3,477.69 | -1.94% | 1,848 |
| Jul 7, 2026 | 3,624.95 | 3,624.95 | 3,480.00 | 3,551.70 | 3,546.54 | -2.25% | 2,493 |
| Jul 6, 2026 | 3,708.95 | 3,708.95 | 3,600.00 | 3,633.60 | 3,628.32 | 0.04% | 16,932 |
| Jul 3, 2026 | 3,678.20 | 3,697.80 | 3,596.30 | 3,632.25 | 3,626.97 | -1.66% | 1,840 |
| Jul 2, 2026 | 3,716.00 | 3,742.80 | 3,628.85 | 3,693.70 | 3,688.33 | -0.53% | 2,872 |
| Jul 1, 2026 | 3,777.00 | 3,850.00 | 3,701.15 | 3,713.50 | 3,708.10 | -1.90% | 2,378 |
| Jun 30, 2026 | 3,722.50 | 3,910.00 | 3,647.80 | 3,785.25 | 3,779.75 | 3.35% | 5,658 |
| Jun 29, 2026 | 3,600.90 | 3,725.00 | 3,516.25 | 3,662.65 | 3,657.33 | 2.83% | 2,597 |
| Jun 25, 2026 | 3,637.70 | 3,637.70 | 3,487.30 | 3,561.70 | 3,556.52 | -2.11% | 2,740 |
| Jun 24, 2026 | 3,660.00 | 3,700.15 | 3,618.00 | 3,638.65 | 3,633.36 | -0.73% | 3,071 |
| Jun 23, 2026 | 3,742.05 | 3,745.00 | 3,658.10 | 3,665.25 | 3,659.92 | -0.98% | 1,724 |
| Jun 22, 2026 | 3,521.75 | 3,725.60 | 3,521.75 | 3,701.35 | 3,695.97 | 4.58% | 5,895 |
| Jun 19, 2026 | 3,518.90 | 3,566.65 | 3,490.00 | 3,539.20 | 3,534.06 | 1.78% | 2,175 |
| Jun 18, 2026 | 3,620.95 | 3,698.75 | 3,464.30 | 3,477.15 | 3,472.10 | -3.72% | 7,772 |
| Jun 17, 2026 | 3,658.15 | 3,705.00 | 3,584.00 | 3,611.50 | 3,606.25 | -0.34% | 2,304 |
| Jun 16, 2026 | 3,693.80 | 3,693.80 | 3,603.65 | 3,623.95 | 3,618.68 | -0.09% | 2,212 |
| Jun 15, 2026 | 3,689.95 | 3,724.00 | 3,568.45 | 3,627.05 | 3,621.78 | 1.07% | 5,903 |
| Jun 12, 2026 | 3,459.50 | 3,636.00 | 3,422.60 | 3,588.70 | 3,583.49 | 6.15% | 3,910 |