Cenlub Industries Limited (BOM:522251)
India · Delayed Price · Currency is INR 232.55
-3.55 (-1.50%)
At close: Dec 3, 2025
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 242.00 | 244.95 | 234.00 | 236.10 | 236.10 | -1.63% | 921 |
| Dec 1, 2025 | 237.00 | 251.95 | 237.00 | 240.00 | 240.00 | -2.60% | 3,882 |
| Nov 28, 2025 | 250.00 | 250.00 | 243.00 | 246.40 | 246.40 | 2.33% | 613 |
| Nov 27, 2025 | 238.00 | 246.50 | 238.00 | 240.80 | 240.80 | 0.56% | 2,399 |
| Nov 26, 2025 | 236.00 | 240.50 | 232.35 | 239.45 | 239.45 | 3.64% | 2,313 |
| Nov 25, 2025 | 235.55 | 242.00 | 227.05 | 231.05 | 231.05 | -1.91% | 5,630 |
| Nov 24, 2025 | 245.00 | 246.95 | 234.00 | 235.55 | 235.55 | -4.17% | 2,011 |
| Nov 21, 2025 | 264.95 | 264.95 | 234.95 | 245.80 | 245.80 | -6.00% | 3,382 |
| Nov 20, 2025 | 262.95 | 265.60 | 259.00 | 261.50 | 261.50 | 2.07% | 1,886 |
| Nov 19, 2025 | 278.00 | 278.00 | 253.00 | 256.20 | 256.20 | -4.22% | 6,848 |
| Nov 18, 2025 | 262.15 | 269.75 | 255.05 | 267.50 | 267.50 | 6.11% | 10,216 |
| Nov 17, 2025 | 247.00 | 256.00 | 247.00 | 252.10 | 252.10 | 4.76% | 9,060 |
| Nov 14, 2025 | 235.00 | 242.00 | 230.50 | 240.65 | 240.65 | 2.43% | 2,321 |
| Nov 13, 2025 | 243.00 | 251.70 | 225.20 | 234.95 | 234.95 | -2.12% | 2,947 |
| Nov 12, 2025 | 233.25 | 246.95 | 233.25 | 240.05 | 240.05 | 2.92% | 4,570 |
| Nov 11, 2025 | 241.50 | 248.00 | 230.10 | 233.25 | 233.25 | -2.87% | 4,972 |
| Nov 10, 2025 | 261.10 | 261.65 | 238.00 | 240.15 | 240.15 | -8.64% | 15,832 |
| Nov 7, 2025 | 270.00 | 270.00 | 253.30 | 262.85 | 262.85 | -5.74% | 7,977 |
| Nov 6, 2025 | 280.00 | 282.00 | 276.25 | 278.85 | 278.85 | -0.77% | 3,081 |
| Nov 4, 2025 | 277.15 | 289.00 | 276.00 | 281.00 | 281.00 | 1.39% | 2,834 |
| Nov 3, 2025 | 284.00 | 284.00 | 272.15 | 277.15 | 277.15 | -1.32% | 1,647 |
| Oct 31, 2025 | 276.65 | 284.00 | 274.05 | 280.85 | 280.85 | 1.52% | 2,802 |
| Oct 30, 2025 | 266.10 | 279.65 | 266.10 | 276.65 | 276.65 | 1.77% | 2,368 |
| Oct 29, 2025 | 281.45 | 281.45 | 265.10 | 271.85 | 271.85 | -2.93% | 7,535 |
| Oct 28, 2025 | 283.60 | 285.70 | 279.00 | 280.05 | 280.05 | -1.25% | 3,128 |
| Oct 27, 2025 | 281.00 | 289.00 | 279.20 | 283.60 | 283.60 | 1.58% | 3,254 |
| Oct 24, 2025 | 277.55 | 286.75 | 277.55 | 279.20 | 279.20 | 0.85% | 1,268 |
| Oct 23, 2025 | 285.45 | 285.45 | 276.20 | 276.85 | 276.85 | -3.01% | 2,253 |
| Oct 21, 2025 | 283.00 | 290.95 | 283.00 | 285.45 | 285.45 | 2.11% | 2,563 |
| Oct 20, 2025 | 280.05 | 285.20 | 276.25 | 279.55 | 279.55 | -2.53% | 3,913 |
| Oct 17, 2025 | 295.00 | 295.00 | 283.80 | 286.80 | 286.80 | 1.31% | 3,688 |
| Oct 16, 2025 | 279.00 | 289.90 | 272.35 | 283.10 | 283.10 | 2.46% | 3,278 |
| Oct 15, 2025 | 278.80 | 281.95 | 275.00 | 276.30 | 276.30 | 1.17% | 2,754 |
| Oct 14, 2025 | 282.00 | 282.00 | 271.00 | 273.10 | 273.10 | -2.59% | 5,412 |
| Oct 13, 2025 | 289.10 | 289.10 | 276.20 | 280.35 | 280.35 | -3.03% | 2,916 |
| Oct 10, 2025 | 295.95 | 297.45 | 287.45 | 289.10 | 289.10 | -2.31% | 5,340 |
| Oct 9, 2025 | 295.00 | 298.75 | 294.00 | 295.95 | 295.95 | 0.78% | 817 |
| Oct 8, 2025 | 300.50 | 306.30 | 285.50 | 293.65 | 293.65 | -2.28% | 6,322 |
| Oct 7, 2025 | 303.20 | 308.90 | 300.00 | 300.50 | 300.50 | -0.89% | 4,177 |
| Oct 6, 2025 | 311.15 | 311.15 | 300.40 | 303.20 | 303.20 | -2.56% | 3,319 |
| Oct 3, 2025 | 300.05 | 313.85 | 300.05 | 311.15 | 311.15 | 2.10% | 5,020 |
| Oct 1, 2025 | 306.65 | 311.00 | 300.00 | 304.75 | 304.75 | -0.62% | 7,011 |
| Sep 30, 2025 | 315.00 | 319.30 | 303.00 | 306.65 | 306.65 | -0.60% | 4,256 |
| Sep 29, 2025 | 317.00 | 323.85 | 302.70 | 308.50 | 308.50 | -0.95% | 4,445 |
| Sep 26, 2025 | 318.00 | 325.00 | 309.50 | 311.45 | 311.45 | -2.18% | 4,696 |
| Sep 25, 2025 | 326.00 | 328.00 | 317.00 | 318.40 | 318.40 | -1.13% | 1,952 |
| Sep 24, 2025 | 313.95 | 325.00 | 313.00 | 322.05 | 322.05 | 2.56% | 2,802 |
| Sep 23, 2025 | 325.30 | 327.90 | 312.00 | 314.00 | 314.00 | -3.95% | 4,354 |
| Sep 22, 2025 | 323.00 | 331.75 | 320.20 | 326.90 | 326.90 | 0.03% | 2,619 |
| Sep 19, 2025 | 322.20 | 332.80 | 322.20 | 326.80 | 326.80 | -0.68% | 2,573 |