Cenlub Industries Limited (BOM:522251)
India · Delayed Price · Currency is INR 280.85
+4.20 (1.52%)
At close: Oct 31, 2025
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 333.60 | 339.50 | 322.40 | 329.05 | 329.05 | -0.68% | 3,965 |
| 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 |