Cenlub Industries Limited (BOM:522251)
India · Delayed Price · Currency is INR 223.80
-4.65 (-2.04%)
At close: Apr 22, 2026
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 228.00 | 228.00 | 215.00 | 223.80 | 223.80 | -2.04% | 4,384 |
| Apr 21, 2026 | 235.00 | 235.00 | 223.25 | 228.45 | 228.45 | -0.20% | 2,125 |
| Apr 20, 2026 | 238.00 | 239.90 | 226.00 | 228.90 | 228.90 | -3.17% | 1,820 |
| Apr 17, 2026 | 230.95 | 239.90 | 220.05 | 236.40 | 236.40 | 4.83% | 6,264 |
| Apr 16, 2026 | 230.95 | 238.95 | 221.05 | 225.50 | 225.50 | -1.74% | 4,297 |
| Apr 15, 2026 | 222.55 | 233.00 | 222.55 | 229.50 | 229.50 | 3.96% | 2,940 |
| Apr 13, 2026 | 221.00 | 225.00 | 215.25 | 220.75 | 220.75 | -4.25% | 4,695 |
| Apr 10, 2026 | 242.75 | 242.75 | 228.05 | 230.55 | 230.55 | 4.46% | 8,671 |
| Apr 9, 2026 | 227.95 | 232.95 | 219.00 | 220.70 | 220.70 | 0.32% | 4,820 |
| Apr 8, 2026 | 215.00 | 230.30 | 200.00 | 220.00 | 220.00 | 14.61% | 19,961 |
| Apr 7, 2026 | 183.50 | 195.95 | 183.50 | 191.95 | 191.95 | 4.60% | 3,195 |
| Apr 6, 2026 | 183.45 | 189.80 | 175.00 | 183.50 | 183.50 | 0.03% | 4,708 |
| Apr 2, 2026 | 172.95 | 184.90 | 161.00 | 183.45 | 183.45 | 8.71% | 6,665 |
| Apr 1, 2026 | 158.25 | 173.70 | 158.25 | 168.75 | 168.75 | 14.60% | 6,266 |
| Mar 30, 2026 | 158.00 | 158.00 | 137.00 | 147.25 | 147.25 | -8.05% | 10,686 |
| 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 |