Cenlub Industries Limited (BOM:522251)
India · Delayed Price · Currency is INR 195.00
-1.20 (-0.61%)
At close: Jan 22, 2026
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 193.10 | 207.00 | 192.95 | 195.00 | 195.00 | -0.61% | 2,667 |
| Jan 21, 2026 | 210.00 | 210.00 | 194.65 | 196.20 | 196.20 | -1.80% | 4,782 |
| Jan 20, 2026 | 221.00 | 221.00 | 199.00 | 199.80 | 199.80 | -5.62% | 2,238 |
| Jan 19, 2026 | 214.00 | 223.70 | 200.00 | 211.70 | 211.70 | 2.30% | 5,547 |
| Jan 16, 2026 | 206.10 | 214.50 | 205.00 | 206.95 | 206.95 | -0.55% | 1,782 |
| Jan 14, 2026 | 217.00 | 217.00 | 203.10 | 208.10 | 208.10 | 1.41% | 1,389 |
| Jan 13, 2026 | 210.00 | 218.95 | 204.00 | 205.20 | 205.20 | -0.97% | 1,947 |
| Jan 12, 2026 | 220.10 | 222.95 | 203.95 | 207.20 | 207.20 | -5.86% | 7,134 |
| Jan 9, 2026 | 228.00 | 228.00 | 216.00 | 220.10 | 220.10 | -3.06% | 2,486 |
| Jan 8, 2026 | 234.00 | 242.85 | 224.00 | 227.05 | 227.05 | -1.52% | 2,729 |
| Jan 7, 2026 | 237.00 | 237.95 | 227.20 | 230.55 | 230.55 | 0.15% | 3,002 |
| Jan 6, 2026 | 241.80 | 241.80 | 227.40 | 230.20 | 230.20 | -2.95% | 2,485 |
| Jan 5, 2026 | 243.80 | 243.80 | 230.00 | 237.20 | 237.20 | 2.93% | 1,056 |
| Jan 2, 2026 | 228.65 | 234.60 | 224.00 | 230.45 | 230.45 | 1.56% | 1,289 |
| Jan 1, 2026 | 230.95 | 230.95 | 222.50 | 226.90 | 226.90 | 1.25% | 737 |
| Dec 31, 2025 | 227.15 | 229.95 | 223.25 | 224.10 | 224.10 | -1.34% | 1,681 |
| Dec 30, 2025 | 235.95 | 235.95 | 225.20 | 227.15 | 227.15 | -1.52% | 1,317 |
| Dec 29, 2025 | 231.20 | 242.00 | 225.60 | 230.65 | 230.65 | -2.39% | 2,460 |
| Dec 26, 2025 | 236.00 | 243.80 | 231.15 | 236.30 | 236.30 | -2.21% | 1,787 |
| Dec 24, 2025 | 246.00 | 246.00 | 235.25 | 241.65 | 241.65 | 1.32% | 1,802 |
| Dec 23, 2025 | 230.00 | 242.00 | 225.00 | 238.50 | 238.50 | 5.84% | 6,616 |
| Dec 22, 2025 | 225.20 | 228.95 | 219.30 | 225.35 | 225.35 | 0.56% | 2,680 |
| Dec 19, 2025 | 229.00 | 229.00 | 221.00 | 224.10 | 224.10 | 1.04% | 1,576 |
| Dec 18, 2025 | 228.00 | 228.00 | 220.00 | 221.80 | 221.80 | -3.00% | 2,079 |
| Dec 17, 2025 | 235.00 | 235.00 | 224.05 | 228.65 | 228.65 | -0.67% | 652 |
| Dec 16, 2025 | 234.95 | 234.95 | 228.05 | 230.20 | 230.20 | 0.99% | 1,192 |
| Dec 15, 2025 | 223.00 | 234.50 | 223.00 | 227.95 | 227.95 | 0.24% | 10,967 |
| Dec 12, 2025 | 232.00 | 232.00 | 218.05 | 227.40 | 227.40 | -0.35% | 2,013 |
| Dec 11, 2025 | 234.00 | 234.00 | 221.70 | 228.20 | 228.20 | 1.94% | 1,226 |
| Dec 10, 2025 | 211.00 | 230.00 | 211.00 | 223.85 | 223.85 | 3.16% | 1,318 |
| Dec 9, 2025 | 210.00 | 223.00 | 210.00 | 217.00 | 217.00 | -0.48% | 2,923 |
| Dec 8, 2025 | 223.00 | 227.50 | 215.25 | 218.05 | 218.05 | -1.11% | 2,901 |
| Dec 5, 2025 | 238.00 | 238.00 | 216.95 | 220.50 | 220.50 | -5.26% | 7,231 |
| Dec 4, 2025 | 244.00 | 244.00 | 232.00 | 232.75 | 232.75 | 0.09% | 1,443 |
| Dec 3, 2025 | 232.30 | 245.80 | 232.10 | 232.55 | 232.55 | -1.50% | 1,076 |
| 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 |