Cenlub Industries Limited (BOM:522251)
India · Delayed Price · Currency is INR 169.00
-2.10 (-1.23%)
At close: Oct 1, 2026
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 175.90 | 175.90 | 167.20 | 169.00 | 169.00 | -1.23% | 3,516 |
| Sep 30, 2026 | 176.95 | 176.95 | 170.60 | 171.10 | 171.10 | -0.67% | 1,794 |
| Sep 29, 2026 | 175.95 | 175.95 | 168.10 | 172.25 | 172.25 | 0.06% | 3,235 |
| Sep 28, 2026 | 180.90 | 180.90 | 168.05 | 172.15 | 172.15 | -3.15% | 7,176 |
| Sep 25, 2026 | 176.85 | 179.25 | 170.20 | 177.75 | 177.75 | 0.74% | 3,054 |
| Sep 24, 2026 | 180.90 | 180.90 | 175.00 | 176.45 | 176.45 | -1.92% | 913 |
| Sep 23, 2026 | 181.30 | 183.00 | 175.05 | 179.90 | 179.90 | 1.70% | 2,056 |
| Sep 22, 2026 | 179.95 | 182.45 | 175.55 | 176.90 | 176.90 | -0.73% | 2,781 |
| Sep 21, 2026 | 169.75 | 180.00 | 165.40 | 178.20 | 178.20 | 8.43% | 10,587 |
| Sep 18, 2026 | 165.95 | 170.95 | 162.05 | 164.35 | 164.35 | -0.96% | 3,588 |
| Sep 17, 2026 | 169.90 | 172.50 | 160.10 | 165.95 | 165.95 | 1.13% | 6,175 |
| Sep 16, 2026 | 177.85 | 177.85 | 162.00 | 164.10 | 164.10 | -4.51% | 7,909 |
| Sep 15, 2026 | 183.90 | 183.90 | 168.25 | 171.85 | 171.85 | -4.34% | 4,174 |
| Sep 11, 2026 | 181.80 | 181.80 | 175.50 | 179.65 | 179.65 | 0.42% | 3,616 |
| Sep 10, 2026 | 182.30 | 184.25 | 177.00 | 178.90 | 178.90 | -1.38% | 3,453 |
| Sep 9, 2026 | 186.75 | 186.75 | 176.10 | 181.40 | 181.40 | -0.19% | 2,393 |
| Sep 8, 2026 | 188.90 | 193.60 | 175.10 | 181.75 | 181.75 | -1.38% | 6,687 |
| Sep 7, 2026 | 183.90 | 188.90 | 173.20 | 184.30 | 184.30 | 3.05% | 3,420 |
| Sep 4, 2026 | 190.95 | 190.95 | 170.10 | 178.85 | 178.85 | -3.38% | 10,062 |
| Sep 3, 2026 | 188.95 | 188.95 | 183.25 | 185.10 | 185.10 | -0.43% | 1,004 |
| Sep 2, 2026 | 193.45 | 193.45 | 182.20 | 185.90 | 185.90 | -2.62% | 4,588 |
| Sep 1, 2026 | 194.35 | 194.35 | 187.35 | 190.90 | 190.90 | 0.63% | 495 |
| Aug 31, 2026 | 187.00 | 194.85 | 187.00 | 189.70 | 189.70 | -1.99% | 1,030 |
| Aug 28, 2026 | 195.90 | 195.90 | 185.30 | 193.55 | 193.55 | 2.00% | 4,105 |
| Aug 27, 2026 | 190.30 | 196.95 | 188.00 | 189.75 | 189.75 | -0.29% | 5,391 |
| Aug 26, 2026 | 192.10 | 195.00 | 188.05 | 190.30 | 190.30 | -1.22% | 3,552 |
| Aug 25, 2026 | 194.95 | 199.60 | 185.00 | 192.65 | 192.65 | 0.84% | 8,355 |
| Aug 24, 2026 | 199.35 | 199.35 | 190.00 | 191.05 | 191.05 | -2.43% | 10,930 |
| Aug 21, 2026 | 204.00 | 204.00 | 195.00 | 195.80 | 195.80 | -1.16% | 1,657 |
| Aug 20, 2026 | 197.85 | 201.70 | 190.00 | 198.10 | 198.10 | 2.64% | 7,954 |
| Aug 19, 2026 | 203.90 | 203.90 | 189.05 | 193.00 | 193.00 | -0.31% | 4,152 |
| Aug 18, 2026 | 180.00 | 198.00 | 180.00 | 193.60 | 193.60 | 4.14% | 5,632 |
| Aug 17, 2026 | 196.95 | 196.95 | 181.00 | 185.90 | 185.90 | -3.25% | 6,632 |
| Aug 14, 2026 | 193.20 | 198.25 | 188.00 | 192.15 | 192.15 | -1.54% | 4,054 |
| Aug 13, 2026 | 199.95 | 203.95 | 194.00 | 195.15 | 195.15 | -2.40% | 3,437 |
| Aug 12, 2026 | 203.95 | 203.95 | 196.95 | 199.95 | 199.95 | -0.57% | 1,421 |
| Aug 11, 2026 | 214.75 | 214.75 | 199.00 | 201.10 | 201.10 | -1.85% | 4,547 |
| Aug 10, 2026 | 202.50 | 209.85 | 202.45 | 204.90 | 204.90 | 1.21% | 2,462 |
| Aug 7, 2026 | 199.00 | 204.80 | 194.00 | 202.45 | 202.45 | 4.01% | 2,116 |
| Aug 6, 2026 | 207.00 | 208.95 | 194.00 | 194.65 | 194.65 | -4.02% | 6,580 |
| Aug 5, 2026 | 204.90 | 204.90 | 197.05 | 202.80 | 202.80 | 1.53% | 5,354 |
| Aug 4, 2026 | 207.40 | 207.40 | 193.10 | 199.75 | 199.75 | -0.25% | 8,895 |
| Aug 3, 2026 | 206.10 | 213.95 | 199.55 | 200.25 | 200.25 | -4.67% | 17,435 |
| Jul 31, 2026 | 209.45 | 214.00 | 209.45 | 210.05 | 210.05 | 0.26% | 3,836 |
| Jul 30, 2026 | 210.80 | 212.90 | 203.00 | 209.50 | 209.50 | 0.70% | 1,539 |
| Jul 29, 2026 | 202.10 | 212.70 | 202.10 | 208.05 | 208.05 | 0.87% | 665 |
| Jul 28, 2026 | 214.70 | 214.70 | 205.50 | 206.25 | 206.25 | -1.39% | 574 |
| Jul 27, 2026 | 215.85 | 215.85 | 206.55 | 209.15 | 209.15 | -3.01% | 4,043 |
| Jul 24, 2026 | 221.45 | 221.45 | 211.00 | 215.65 | 215.65 | 0.26% | 1,499 |
| Jul 23, 2026 | 229.65 | 229.65 | 213.15 | 215.10 | 215.10 | -2.34% | 2,912 |