NSE:21STCENMGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.50	29.45	28.50	29.40	29.40	1.69%	1,356
Mar 30, 2026	29.47	29.47	28.91	28.91	28.91	-1.97%	1,386
Mar 27, 2026	30.09	30.09	29.49	29.49	29.49	-1.99%	10,616
Mar 25, 2026	30.65	31.31	30.09	30.09	30.09	-1.99%	14,362
Mar 24, 2026	31.27	31.85	30.65	30.70	30.70	-1.82%	2,937
Mar 23, 2026	32.39	32.39	31.27	31.27	31.27	-1.97%	10,080
Mar 20, 2026	33.15	33.15	31.90	31.90	31.90	-2.00%	4,264
Mar 19, 2026	33.19	33.19	32.01	32.55	32.55	-0.34%	1,675
Mar 18, 2026	33.45	33.45	32.34	32.66	32.66	-1.00%	3,590
Mar 17, 2026	33.15	33.15	32.30	32.99	32.99	0.83%	807
Mar 16, 2026	32.97	33.59	32.32	32.72	32.72	-0.76%	8,718
Mar 13, 2026	34.30	34.30	32.97	32.97	32.97	-1.99%	4,223
Mar 12, 2026	34.26	34.61	33.31	33.64	33.64	-0.88%	1,484
Mar 11, 2026	35.20	35.20	33.91	33.94	33.94	-1.71%	1,664
Mar 10, 2026	33.90	34.55	33.26	34.53	34.53	1.86%	8,322
Mar 9, 2026	33.12	34.35	33.12	33.90	33.90	0.33%	1,860
Mar 6, 2026	34.45	34.94	33.61	33.79	33.79	-1.46%	8,301
Mar 5, 2026	34.91	34.91	34.22	34.29	34.29	-1.78%	859
Mar 4, 2026	35.00	35.00	34.91	34.91	34.91	-1.99%	747
Mar 2, 2026	35.77	35.77	35.62	35.62	35.62	-1.98%	7,266
Feb 27, 2026	37.09	37.09	36.05	36.34	36.34	-0.41%	3,801
Feb 26, 2026	36.27	36.70	35.61	36.49	36.49	0.61%	681
Feb 25, 2026	36.67	37.39	36.10	36.27	36.27	-1.09%	4,986
Feb 24, 2026	36.44	36.75	35.40	36.67	36.67	1.69%	1,226
Feb 23, 2026	36.44	37.15	35.75	36.06	36.06	-1.04%	5,382
Feb 20, 2026	36.76	36.76	36.08	36.44	36.44	-1.01%	2,946
Feb 19, 2026	38.09	38.09	36.75	36.81	36.81	-1.81%	2,365
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