Twentyfirst Century Management Services Limited (NSE:21STCENMGM)
India · Delayed Price · Currency is INR 54.12
+0.90 (1.69%)
Sep 3, 2025, 3:29 PM IST
NSE:21STCENMGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 53.20 | 54.20 | 53.00 | 53.28 | 53.28 | 0.11% | 652 |
| Sep 2, 2025 | 53.30 | 53.30 | 51.70 | 53.22 | 53.22 | 1.84% | 3,293 |
| Sep 1, 2025 | 53.01 | 53.01 | 51.96 | 52.26 | 52.26 | -1.45% | 8,606 |
| Aug 29, 2025 | 54.73 | 54.73 | 53.00 | 53.03 | 53.03 | -1.50% | 11,252 |
| Aug 28, 2025 | 55.05 | 55.05 | 53.32 | 53.84 | 53.84 | -0.26% | 5,476 |
| Aug 26, 2025 | 55.29 | 56.00 | 53.95 | 53.98 | 53.98 | -1.89% | 7,714 |
| Aug 25, 2025 | 56.99 | 56.99 | 54.88 | 55.02 | 55.02 | -1.75% | 6,851 |
| Aug 22, 2025 | 56.84 | 57.45 | 56.00 | 56.00 | 56.00 | -1.48% | 2,378 |
| Aug 21, 2025 | 57.98 | 57.98 | 56.57 | 56.84 | 56.84 | -0.02% | 1,993 |
| Aug 20, 2025 | 56.95 | 57.63 | 56.12 | 56.85 | 56.85 | -0.18% | 2,638 |
| Aug 19, 2025 | 57.85 | 57.85 | 56.12 | 56.95 | 56.95 | 0.41% | 5,639 |
| Aug 18, 2025 | 55.02 | 57.04 | 55.00 | 56.72 | 56.72 | 1.20% | 6,682 |
| Aug 14, 2025 | 56.95 | 56.95 | 56.05 | 56.05 | 56.05 | -1.58% | 4,346 |
| Aug 13, 2025 | 55.57 | 57.67 | 55.53 | 56.95 | 56.95 | 0.60% | 4,191 |
| Aug 12, 2025 | 55.70 | 56.81 | 55.70 | 56.61 | 56.61 | 1.63% | 1,664 |
| Aug 11, 2025 | 56.55 | 57.67 | 55.51 | 55.70 | 55.70 | -1.50% | 3,196 |
| Aug 8, 2025 | 56.39 | 58.49 | 56.33 | 56.55 | 56.55 | -1.62% | 3,986 |
| Aug 7, 2025 | 56.89 | 57.92 | 56.02 | 57.48 | 57.48 | 0.54% | 4,192 |
| Aug 6, 2025 | 56.90 | 58.83 | 56.63 | 57.17 | 57.17 | -0.95% | 4,031 |
| Aug 5, 2025 | 57.42 | 58.20 | 57.00 | 57.72 | 57.72 | -0.77% | 3,374 |
| Aug 4, 2025 | 60.02 | 60.14 | 58.11 | 58.17 | 58.17 | -1.47% | 6,903 |
| Aug 1, 2025 | 58.98 | 60.10 | 57.85 | 59.04 | 59.04 | 0.10% | 2,524 |
| Jul 31, 2025 | 59.05 | 60.13 | 58.93 | 58.98 | 58.98 | -1.93% | 4,705 |
| Jul 30, 2025 | 61.20 | 62.03 | 59.83 | 60.14 | 60.14 | -1.51% | 16,576 |
| Jul 29, 2025 | 61.20 | 61.50 | 59.20 | 61.06 | 61.06 | 1.21% | 12,599 |
| Jul 28, 2025 | 60.18 | 61.35 | 59.10 | 60.33 | 60.33 | 0.25% | 14,634 |
| Jul 25, 2025 | 60.64 | 60.75 | 59.16 | 60.18 | 60.18 | 0.94% | 14,131 |
| Jul 24, 2025 | 59.95 | 59.95 | 58.58 | 59.62 | 59.62 | 1.09% | 10,244 |
| Jul 23, 2025 | 58.40 | 59.49 | 57.91 | 58.98 | 58.98 | 1.06% | 3,135 |
| Jul 22, 2025 | 58.38 | 60.00 | 58.00 | 58.36 | 58.36 | -1.37% | 11,456 |
| Jul 21, 2025 | 60.90 | 60.90 | 58.54 | 59.17 | 59.17 | -0.92% | 9,387 |
| Jul 18, 2025 | 59.17 | 60.35 | 58.34 | 59.72 | 59.72 | 0.93% | 7,627 |
| Jul 17, 2025 | 59.00 | 59.18 | 58.00 | 59.17 | 59.17 | 1.98% | 12,885 |
| Jul 16, 2025 | 57.09 | 59.41 | 57.09 | 58.02 | 58.02 | -0.39% | 7,607 |
| Jul 15, 2025 | 59.44 | 59.44 | 58.25 | 58.25 | 58.25 | -2.00% | 8,561 |
| Jul 14, 2025 | 60.31 | 60.66 | 59.44 | 59.44 | 59.44 | -2.01% | 4,765 |
| Jul 11, 2025 | 62.42 | 62.42 | 60.31 | 60.66 | 60.66 | -1.45% | 9,846 |
| Jul 10, 2025 | 62.00 | 63.21 | 60.74 | 61.55 | 61.55 | -0.69% | 10,746 |
| Jul 9, 2025 | 64.07 | 64.19 | 61.68 | 61.98 | 61.98 | -1.53% | 15,852 |
| Jul 8, 2025 | 61.50 | 63.45 | 61.50 | 62.94 | 62.94 | 1.17% | 15,497 |
| Jul 7, 2025 | 62.32 | 62.32 | 61.50 | 62.21 | 62.21 | 1.82% | 13,507 |
| Jul 4, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 1.99% | 994 |
| Jul 3, 2025 | 59.91 | 59.91 | 59.13 | 59.91 | 59.91 | 1.99% | 6,905 |
| Jul 2, 2025 | 56.43 | 58.74 | 56.43 | 58.74 | 58.74 | 2.00% | 17,607 |
| Jul 1, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -2.01% | 7,028 |
| Jun 30, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -2.00% | 6,347 |
| Jun 27, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -2.01% | 3,600 |
| Jun 26, 2025 | 62.27 | 62.27 | 61.20 | 61.20 | 61.20 | -2.00% | 8,117 |
| Jun 25, 2025 | 62.45 | 62.50 | 62.45 | 62.45 | 62.45 | -2.01% | 11,176 |
| Jun 24, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -2.01% | 5,003 |