Cenlub Industries Limited (BOM:522251)
India · Delayed Price · Currency is INR 169.90
-0.50 (-0.29%)
At close: Mar 25, 2026
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 171.95 | 171.95 | 157.25 | 160.15 | 160.15 | -5.74% | 13,969 |
| Mar 25, 2026 | 179.00 | 179.00 | 169.05 | 169.90 | 169.90 | -0.29% | 3,590 |
| Mar 24, 2026 | 181.00 | 181.00 | 164.95 | 170.40 | 170.40 | 0.80% | 6,964 |
| Mar 23, 2026 | 180.00 | 180.00 | 165.10 | 169.05 | 169.05 | -6.83% | 7,333 |
| Mar 20, 2026 | 187.00 | 188.85 | 180.10 | 181.45 | 181.45 | 0.39% | 1,953 |
| Mar 19, 2026 | 184.00 | 184.90 | 177.00 | 180.75 | 180.75 | -2.59% | 8,035 |
| Mar 18, 2026 | 191.00 | 192.85 | 183.00 | 185.55 | 185.55 | 1.92% | 13,487 |
| Mar 17, 2026 | 193.00 | 193.00 | 180.00 | 182.05 | 182.05 | 0.19% | 6,988 |
| Mar 16, 2026 | 190.00 | 190.00 | 177.20 | 181.70 | 181.70 | -1.20% | 3,252 |
| Mar 13, 2026 | 199.90 | 199.90 | 181.00 | 183.90 | 183.90 | -6.70% | 7,403 |
| Mar 12, 2026 | 204.95 | 204.95 | 195.05 | 197.10 | 197.10 | -0.30% | 1,348 |
| Mar 11, 2026 | 200.00 | 211.00 | 197.25 | 197.70 | 197.70 | -2.23% | 4,931 |
| Mar 10, 2026 | 205.00 | 212.00 | 202.00 | 202.20 | 202.20 | 0.05% | 6,292 |
| Mar 9, 2026 | 186.00 | 205.00 | 180.50 | 202.10 | 202.10 | 8.57% | 7,980 |
| Mar 6, 2026 | 185.50 | 202.40 | 182.50 | 186.15 | 186.15 | -2.82% | 3,028 |
| Mar 5, 2026 | 199.00 | 199.00 | 184.00 | 191.55 | 191.55 | 2.38% | 3,775 |
| Mar 4, 2026 | 190.00 | 198.40 | 186.60 | 187.10 | 187.10 | 0.08% | 1,318 |
| Mar 2, 2026 | 204.25 | 204.25 | 182.15 | 186.95 | 186.95 | -8.47% | 11,442 |
| Feb 27, 2026 | 212.95 | 216.45 | 201.60 | 204.25 | 204.25 | -2.11% | 2,530 |
| Feb 26, 2026 | 229.00 | 229.00 | 206.00 | 208.65 | 208.65 | -2.84% | 1,288 |
| Feb 25, 2026 | 219.50 | 221.80 | 213.50 | 214.75 | 214.75 | -2.16% | 1,067 |
| Feb 24, 2026 | 220.05 | 220.05 | 215.20 | 219.50 | 219.50 | -0.25% | 889 |
| Feb 23, 2026 | 220.00 | 226.00 | 218.00 | 220.05 | 220.05 | 1.43% | 862 |
| Feb 20, 2026 | 216.20 | 229.00 | 216.20 | 216.95 | 216.95 | -2.21% | 1,807 |
| Feb 19, 2026 | 232.00 | 232.00 | 219.00 | 221.85 | 221.85 | -3.21% | 1,832 |
| Feb 18, 2026 | 222.65 | 229.90 | 218.00 | 229.20 | 229.20 | 3.95% | 11,285 |
| Feb 17, 2026 | 224.00 | 224.70 | 215.05 | 220.50 | 220.50 | 0.80% | 1,885 |
| Feb 16, 2026 | 234.05 | 234.05 | 217.05 | 218.75 | 218.75 | -13.00% | 13,823 |
| Feb 13, 2026 | 252.00 | 252.00 | 240.05 | 251.45 | 251.45 | 0.26% | 2,699 |
| Feb 12, 2026 | 257.90 | 257.90 | 242.05 | 250.80 | 250.80 | 0.30% | 3,236 |
| Feb 11, 2026 | 235.05 | 255.00 | 235.05 | 250.05 | 250.05 | 3.56% | 3,824 |
| Feb 10, 2026 | 242.05 | 252.50 | 240.00 | 241.45 | 241.45 | -0.96% | 6,792 |
| Feb 9, 2026 | 255.00 | 258.00 | 240.00 | 243.80 | 243.80 | -6.46% | 11,648 |
| Feb 6, 2026 | 263.00 | 270.00 | 250.10 | 260.65 | 260.65 | -1.21% | 9,972 |
| Feb 5, 2026 | 265.20 | 273.30 | 242.00 | 263.85 | 263.85 | 4.64% | 29,986 |
| Feb 4, 2026 | 216.95 | 252.15 | 216.00 | 252.15 | 252.15 | 19.99% | 74,878 |
| Feb 3, 2026 | 196.80 | 217.00 | 192.00 | 210.15 | 210.15 | 14.90% | 32,574 |
| Feb 2, 2026 | 204.00 | 204.00 | 176.20 | 182.90 | 182.90 | -4.79% | 6,579 |
| Feb 1, 2026 | 195.00 | 195.00 | 186.00 | 192.10 | 192.10 | 1.72% | 1,098 |
| Jan 30, 2026 | 186.75 | 193.95 | 185.05 | 188.85 | 188.85 | -2.70% | 3,294 |
| Jan 29, 2026 | 197.00 | 200.00 | 182.00 | 194.10 | 194.10 | 1.92% | 4,643 |
| Jan 28, 2026 | 193.60 | 195.70 | 186.60 | 190.45 | 190.45 | 3.99% | 6,273 |
| Jan 27, 2026 | 189.05 | 196.80 | 181.05 | 183.15 | 183.15 | -4.71% | 7,247 |
| Jan 23, 2026 | 205.00 | 205.00 | 187.25 | 192.20 | 192.20 | -1.44% | 4,592 |
| 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 |