Cenlub Industries Limited (BOM:522251)
India · Delayed Price · Currency is INR 331.30
+5.35 (1.64%)
At close: Sep 17, 2025
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 331.70 | 335.00 | 323.05 | 331.30 | 331.30 | 1.64% | 7,163 |
| Sep 16, 2025 | 329.00 | 329.00 | 320.00 | 325.95 | 325.95 | 3.33% | 2,394 |
| Sep 15, 2025 | 315.20 | 321.95 | 313.00 | 315.45 | 315.45 | 0.64% | 5,368 |
| Sep 12, 2025 | 315.00 | 315.05 | 311.45 | 313.45 | 313.45 | -0.57% | 4,889 |
| Sep 11, 2025 | 313.00 | 319.80 | 313.00 | 315.25 | 315.25 | -0.03% | 2,930 |
| Sep 10, 2025 | 318.50 | 318.50 | 312.10 | 315.35 | 315.35 | 0.93% | 4,255 |
| Sep 9, 2025 | 313.25 | 319.70 | 309.00 | 312.45 | 312.45 | 0.18% | 2,753 |
| Sep 8, 2025 | 332.00 | 332.00 | 310.05 | 311.90 | 311.90 | -3.99% | 9,517 |
| Sep 5, 2025 | 332.15 | 332.15 | 315.00 | 324.85 | 324.85 | -0.22% | 4,181 |
| Sep 4, 2025 | 332.25 | 334.95 | 321.10 | 325.55 | 325.55 | -0.05% | 1,307 |
| Sep 3, 2025 | 333.00 | 333.00 | 320.20 | 325.70 | 325.70 | -0.53% | 2,178 |
| Sep 2, 2025 | 330.00 | 330.00 | 320.60 | 327.45 | 327.45 | 1.91% | 2,148 |
| Sep 1, 2025 | 315.00 | 338.95 | 315.00 | 321.30 | 321.30 | 0.19% | 1,445 |
| Aug 29, 2025 | 326.00 | 326.00 | 313.10 | 320.70 | 320.70 | 1.73% | 947 |
| Aug 28, 2025 | 310.00 | 331.00 | 310.00 | 315.25 | 315.25 | 0.40% | 3,155 |
| Aug 26, 2025 | 335.95 | 335.95 | 312.00 | 314.00 | 314.00 | -4.53% | 9,335 |
| Aug 25, 2025 | 332.30 | 340.00 | 323.00 | 328.90 | 328.90 | -1.04% | 2,126 |
| Aug 22, 2025 | 333.50 | 338.00 | 327.00 | 332.35 | 332.35 | -0.24% | 2,328 |
| Aug 21, 2025 | 344.00 | 344.00 | 330.20 | 333.15 | 333.15 | -1.22% | 2,312 |
| Aug 20, 2025 | 344.80 | 346.50 | 333.50 | 337.25 | 337.25 | -1.16% | 2,139 |
| Aug 19, 2025 | 331.10 | 345.00 | 330.00 | 341.20 | 341.20 | 0.12% | 3,355 |
| Aug 18, 2025 | 354.00 | 354.00 | 335.10 | 340.80 | 340.80 | -0.93% | 4,918 |
| Aug 14, 2025 | 342.95 | 354.95 | 335.00 | 344.00 | 344.00 | 0.03% | 8,089 |
| Aug 13, 2025 | 363.50 | 369.00 | 326.15 | 343.90 | 343.90 | -11.50% | 30,223 |
| Aug 12, 2025 | 419.95 | 419.95 | 382.00 | 388.60 | 388.60 | -0.33% | 1,665 |
| Aug 11, 2025 | 393.20 | 393.20 | 381.80 | 389.90 | 389.90 | 2.18% | 1,393 |
| Aug 8, 2025 | 389.95 | 396.80 | 379.00 | 381.60 | 381.60 | 0.89% | 3,262 |
| Aug 7, 2025 | 390.00 | 402.60 | 375.00 | 378.25 | 378.25 | -4.36% | 4,643 |
| Aug 6, 2025 | 399.00 | 411.00 | 387.05 | 395.50 | 395.50 | -0.68% | 3,810 |
| Aug 5, 2025 | 420.00 | 420.00 | 396.00 | 398.20 | 398.20 | -0.97% | 1,562 |
| Aug 4, 2025 | 378.25 | 408.80 | 378.25 | 402.10 | 402.10 | 5.11% | 5,070 |
| Aug 1, 2025 | 414.00 | 414.00 | 379.00 | 382.55 | 382.55 | -5.78% | 5,375 |
| Jul 31, 2025 | 381.00 | 408.00 | 379.00 | 406.00 | 406.00 | 2.97% | 9,303 |
| Jul 30, 2025 | 401.90 | 401.90 | 390.00 | 394.30 | 394.30 | -2.43% | 2,962 |
| Jul 29, 2025 | 390.00 | 406.00 | 390.00 | 404.10 | 404.10 | 2.14% | 2,372 |
| Jul 28, 2025 | 426.90 | 426.90 | 391.60 | 395.65 | 395.65 | -4.06% | 4,430 |
| Jul 25, 2025 | 430.45 | 430.45 | 405.60 | 412.40 | 412.40 | -1.89% | 3,288 |
| Jul 24, 2025 | 434.00 | 434.00 | 416.00 | 420.35 | 420.35 | -1.44% | 2,657 |
| Jul 23, 2025 | 423.00 | 430.45 | 418.70 | 426.50 | 426.50 | 2.06% | 4,706 |
| Jul 22, 2025 | 414.00 | 425.00 | 414.00 | 417.90 | 417.90 | -1.10% | 2,526 |
| Jul 21, 2025 | 422.00 | 424.95 | 405.00 | 422.55 | 422.55 | -0.19% | 8,747 |
| Jul 18, 2025 | 425.85 | 432.00 | 414.25 | 423.35 | 423.35 | 0.51% | 1,992 |
| Jul 17, 2025 | 430.95 | 430.95 | 420.00 | 421.20 | 421.20 | -0.34% | 2,788 |
| Jul 16, 2025 | 433.00 | 433.00 | 421.00 | 422.65 | 422.65 | -2.01% | 6,820 |
| Jul 15, 2025 | 445.00 | 445.00 | 421.55 | 431.30 | 431.30 | -1.08% | 3,635 |
| Jul 14, 2025 | 434.95 | 436.90 | 424.15 | 436.00 | 436.00 | 0.66% | 2,151 |
| Jul 11, 2025 | 419.00 | 442.85 | 419.00 | 433.15 | 433.15 | -0.33% | 3,235 |
| Jul 10, 2025 | 447.85 | 447.85 | 430.95 | 434.60 | 434.60 | -1.08% | 4,102 |
| Jul 9, 2025 | 440.35 | 448.90 | 438.00 | 439.35 | 439.35 | -0.11% | 5,496 |
| Jul 8, 2025 | 448.00 | 448.00 | 436.10 | 439.85 | 439.85 | -0.08% | 4,026 |