NSE:21STCENMGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	38.52	38.52	37.02	37.49	37.49	-0.74%	6,781
Feb 17, 2026	37.75	38.93	37.75	37.77	37.77	-1.56%	2,307
Feb 16, 2026	39.04	39.04	37.56	38.37	38.37	0.24%	2,546
Feb 13, 2026	38.20	39.49	38.01	38.28	38.28	-1.29%	1,372
Feb 12, 2026	38.80	39.67	38.20	38.78	38.78	-0.31%	1,862
Feb 11, 2026	39.50	40.25	38.76	38.90	38.90	-1.52%	3,263
Feb 10, 2026	40.39	40.39	39.50	39.50	39.50	-0.95%	1,326
Feb 9, 2026	41.11	41.11	39.55	39.88	39.88	-1.07%	10,921
Feb 6, 2026	39.41	41.00	39.41	40.31	40.31	0.25%	9,941
Feb 5, 2026	40.20	40.21	40.20	40.21	40.21	1.98%	981
Feb 4, 2026	39.43	39.43	39.43	39.43	39.43	1.99%	9,641
Feb 3, 2026	38.61	38.66	38.61	38.66	38.66	1.98%	1,360
Feb 2, 2026	36.50	37.98	36.50	37.91	37.91	1.80%	6,792
Feb 1, 2026	38.75	38.76	37.24	37.24	37.24	-2.00%	7,019
Jan 30, 2026	37.99	38.00	36.52	38.00	38.00	1.99%	5,387
Jan 29, 2026	37.26	37.26	37.26	37.26	37.26	-2.00%	3,744
Jan 28, 2026	38.79	38.79	38.02	38.02	38.02	-1.99%	2,196
Jan 27, 2026	38.79	39.00	38.79	38.79	38.79	-2.00%	1,122
Jan 23, 2026	39.63	41.00	39.58	39.58	39.58	-1.98%	1,301
Jan 22, 2026	41.00	41.20	40.38	40.38	40.38	-1.99%	1,085
Jan 21, 2026	42.88	42.88	41.20	41.20	41.20	-2.00%	1,254
Jan 20, 2026	42.04	42.04	42.04	42.04	42.04	-1.98%	1,063
Jan 19, 2026	44.50	44.50	42.89	42.89	42.89	-1.99%	808
Jan 16, 2026	43.76	44.90	43.76	43.76	43.76	-1.99%	5,388
Jan 14, 2026	44.30	46.09	44.30	44.65	44.65	-1.22%	3,784
Jan 13, 2026	45.75	46.61	44.84	45.20	45.20	-1.20%	1,214
Jan 12, 2026	46.00	46.20	45.51	45.75	45.75	-1.46%	5,840
Jan 9, 2026	47.37	48.29	46.43	46.43	46.43	-1.98%	613
Jan 8, 2026	47.43	48.45	46.55	47.37	47.37	-0.27%	1,311
Jan 7, 2026	47.45	49.22	47.45	47.50	47.50	-1.84%	6,865
Jan 6, 2026	49.00	49.52	48.39	48.39	48.39	-1.99%	3,211
Jan 5, 2026	48.41	50.37	48.41	49.37	49.37	-0.04%	17,124
Jan 2, 2026	48.09	50.00	48.05	49.39	49.39	0.73%	7,321
Jan 1, 2026	48.66	50.64	48.66	49.03	49.03	-1.25%	18,636
Dec 31, 2025	49.65	49.65	49.65	49.65	49.65	-1.99%	711
Dec 30, 2025	51.69	51.69	50.66	50.66	50.66	-1.99%	2,609
Dec 29, 2025	53.79	53.79	51.69	51.69	51.69	-1.99%	14,714
Dec 26, 2025	52.74	52.74	52.74	52.74	52.74	1.99%	883
Dec 24, 2025	51.71	51.71	51.71	51.71	51.71	1.99%	3,105
Dec 23, 2025	50.70	50.70	49.83	50.70	50.70	1.99%	10,603
Dec 22, 2025	49.71	49.71	49.70	49.71	49.71	1.99%	6,330
Dec 19, 2025	49.52	49.52	47.60	48.74	48.74	0.39%	17,758
Dec 18, 2025	48.06	48.55	48.06	48.55	48.55	2.00%	7,472
Dec 17, 2025	47.61	47.61	46.68	47.60	47.60	1.97%	24,951
Dec 16, 2025	46.68	46.68	45.01	46.68	46.68	1.99%	7,638
Dec 15, 2025	45.00	45.77	44.37	45.77	45.77	1.98%	9,574
Dec 12, 2025	43.25	44.96	43.25	44.88	44.88	1.81%	3,618
Dec 11, 2025	44.44	44.44	43.06	44.08	44.08	1.08%	2,797
Dec 10, 2025	43.62	43.64	42.80	43.61	43.61	1.92%	1,413
Dec 9, 2025	43.88	43.91	42.22	42.79	42.79	-0.60%	12,651