Cenlub Industries Limited (BOM:522251)
India · Delayed Price · Currency is INR 155.40
-10.65 (-6.41%)
At close: Oct 23, 2026
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 164.00 | 171.00 | 146.15 | 155.40 | 155.40 | -6.41% | 8,598 |
| Oct 22, 2026 | 169.80 | 170.50 | 158.00 | 166.05 | 166.05 | -3.23% | 5,489 |
| Oct 21, 2026 | 170.50 | 173.50 | 153.30 | 171.60 | 171.60 | 0.65% | 9,419 |
| Oct 19, 2026 | 172.00 | 172.00 | 165.00 | 170.50 | 170.50 | 0.89% | 3,182 |
| Oct 16, 2026 | 171.95 | 171.95 | 168.00 | 169.00 | 169.00 | 0.99% | 1,472 |
| Oct 15, 2026 | 179.00 | 179.00 | 165.00 | 167.35 | 167.35 | -0.83% | 2,521 |
| Oct 14, 2026 | 175.00 | 175.00 | 168.55 | 168.75 | 168.75 | -1.23% | 1,006 |
| Oct 13, 2026 | 169.05 | 173.50 | 166.10 | 170.85 | 170.85 | -0.58% | 1,447 |
| Oct 12, 2026 | 169.00 | 174.70 | 165.00 | 171.85 | 171.85 | -0.06% | 5,697 |
| Oct 9, 2026 | 172.75 | 180.00 | 167.95 | 171.95 | 171.95 | 0.88% | 6,707 |
| Oct 8, 2026 | 174.00 | 174.00 | 165.15 | 170.45 | 170.45 | 0.32% | 4,317 |
| Oct 7, 2026 | 174.00 | 174.00 | 168.25 | 169.90 | 169.90 | 0.24% | 1,155 |
| Oct 6, 2026 | 174.50 | 175.00 | 168.00 | 169.50 | 169.50 | 1.04% | 7,468 |
| Oct 5, 2026 | 177.00 | 177.00 | 166.00 | 167.75 | 167.75 | -0.74% | 4,243 |
| 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 |