Centum Electronics Limited (BOM:517544)
India · Delayed Price · Currency is INR 3,545.70
+109.50 (3.19%)
At close: Jul 31, 2026
Centum Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3,300.00 | 3,522.35 | 3,286.90 | 3,380.70 | 3,375.79 | 2.27% | 19,861 |
| Jun 10, 2026 | 3,331.80 | 3,395.00 | 3,245.75 | 3,305.75 | 3,300.95 | -1.58% | 3,316 |
| Jun 9, 2026 | 3,325.05 | 3,371.00 | 3,258.85 | 3,358.75 | 3,353.87 | 1.66% | 1,975 |
| Jun 8, 2026 | 3,400.85 | 3,523.45 | 3,267.15 | 3,303.95 | 3,299.15 | -4.64% | 3,719 |
| Jun 5, 2026 | 3,525.00 | 3,542.60 | 3,420.00 | 3,464.70 | 3,459.67 | -0.53% | 3,915 |
| Jun 4, 2026 | 3,563.10 | 3,681.00 | 3,460.20 | 3,483.05 | 3,477.99 | -3.24% | 3,878 |
| Jun 3, 2026 | 3,659.95 | 3,659.95 | 3,515.80 | 3,599.85 | 3,594.62 | 0.31% | 3,575 |
| Jun 2, 2026 | 3,489.95 | 3,624.00 | 3,439.10 | 3,588.70 | 3,583.49 | 2.27% | 2,761 |
| Jun 1, 2026 | 3,525.00 | 3,708.00 | 3,485.00 | 3,508.90 | 3,503.80 | 0.72% | 5,536 |
| May 29, 2026 | 3,285.90 | 3,544.90 | 3,231.85 | 3,483.95 | 3,478.89 | 7.35% | 7,688 |
| May 27, 2026 | 3,158.55 | 3,300.00 | 3,157.30 | 3,245.35 | 3,240.63 | 2.23% | 4,024 |
| May 26, 2026 | 3,175.90 | 3,261.85 | 3,134.45 | 3,174.65 | 3,170.04 | -0.04% | 62,037 |
| May 25, 2026 | 3,249.95 | 3,285.00 | 3,170.00 | 3,175.90 | 3,171.29 | -0.28% | 20,088 |
| May 22, 2026 | 3,253.35 | 3,319.50 | 3,169.70 | 3,184.95 | 3,180.32 | -1.19% | 40,013 |
| May 21, 2026 | 3,064.75 | 3,294.35 | 3,050.00 | 3,223.40 | 3,218.72 | 7.57% | 50,091 |