NSE:21STCENMGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	35.01	35.68	35.00	35.68	35.68	1.97%	2,373
Jul 21, 2026	34.52	35.06	33.80	34.99	34.99	1.77%	1,673
Jul 20, 2026	34.39	34.39	33.16	34.38	34.38	1.96%	3,115
Jul 17, 2026	33.06	33.72	33.06	33.72	33.72	2.00%	1,512
Jul 16, 2026	32.81	33.12	32.13	33.06	33.06	1.79%	11,136
Jul 15, 2026	32.40	32.48	31.51	32.48	32.48	1.98%	4,406
Jul 14, 2026	31.90	31.95	31.02	31.85	31.85	1.66%	7,035
Jul 13, 2026	32.25	32.25	31.30	31.33	31.33	-1.76%	3,264
Jul 10, 2026	31.35	31.90	31.35	31.89	31.89	1.72%	777
Jul 9, 2026	31.83	31.83	30.60	31.35	31.35	0.45%	690
Jul 8, 2026	31.90	31.90	30.66	31.21	31.21	-0.22%	2,468
Jul 7, 2026	30.90	31.60	30.90	31.28	31.28	0.94%	1,911
Jul 6, 2026	31.45	32.00	30.86	30.99	30.99	-1.46%	2,925
Jul 3, 2026	32.00	32.38	31.38	31.45	31.45	-0.94%	2,745
Jul 2, 2026	32.28	32.69	31.63	31.75	31.75	-1.61%	4,582
Jul 1, 2026	32.39	33.03	32.11	32.27	32.27	-0.37%	358
Jun 30, 2026	33.19	33.19	32.06	32.39	32.39	-0.64%	849
Jun 29, 2026	33.86	33.86	32.54	32.60	32.60	-1.81%	2,419
Jun 25, 2026	32.57	33.20	32.06	33.20	33.20	1.93%	2,935
Jun 24, 2026	33.87	33.87	32.55	32.57	32.57	-1.93%	6,010
Jun 23, 2026	33.18	34.45	33.18	33.21	33.21	-1.89%	1,904
Jun 22, 2026	33.51	33.99	33.50	33.85	33.85	1.01%	1,676
Jun 19, 2026	34.08	34.08	32.80	33.51	33.51	0.27%	8,753
Jun 18, 2026	33.42	33.42	33.42	33.42	33.42	1.98%	1,572
Jun 17, 2026	32.75	32.77	31.55	32.77	32.77	1.99%	4,282
Jun 16, 2026	31.98	32.60	31.41	32.13	32.13	0.47%	1,824
Jun 15, 2026	30.74	31.98	30.74	31.98	31.98	1.98%	2,430
Jun 12, 2026	32.17	32.48	31.26	31.36	31.36	-1.54%	2,335
Jun 11, 2026	32.99	32.99	31.76	31.85	31.85	-1.61%	1,822
Jun 10, 2026	32.83	33.48	32.32	32.37	32.37	-1.40%	1,937
Jun 9, 2026	33.32	33.95	32.75	32.83	32.83	-1.47%	5,104
Jun 8, 2026	33.35	33.55	32.35	33.32	33.32	0.94%	8,773
Jun 5, 2026	32.40	33.20	32.40	33.01	33.01	1.41%	2,768
Jun 4, 2026	33.50	33.78	32.51	32.55	32.55	-1.84%	1,934
Jun 3, 2026	33.15	34.45	33.15	33.16	33.16	-1.92%	4,066
Jun 2, 2026	34.84	34.84	33.81	33.81	33.81	-1.97%	762
Jun 1, 2026	35.50	35.50	34.19	34.49	34.49	-1.12%	7,670
May 29, 2026	34.88	34.88	34.88	34.88	34.88	1.99%	9,424
May 27, 2026	34.20	34.20	34.20	34.20	34.20	2.00%	1,008
May 26, 2026	33.53	33.53	33.53	33.53	33.53	1.98%	3,500
May 25, 2026	32.88	32.88	32.88	32.88	32.88	1.99%	210
May 22, 2026	31.91	32.24	31.22	32.24	32.24	1.99%	617
May 21, 2026	32.00	32.11	31.54	31.61	31.61	0.38%	1,268
May 20, 2026	30.50	31.50	30.50	31.49	31.49	1.84%	6,432
May 19, 2026	31.95	31.95	30.90	30.92	30.92	-1.84%	180
May 18, 2026	32.11	32.11	31.47	31.50	31.50	-1.90%	3,619
May 15, 2026	32.52	32.95	31.87	32.11	32.11	-1.26%	2,301
May 14, 2026	33.20	33.65	32.41	32.52	32.52	-1.54%	3,973
May 13, 2026	32.99	33.95	32.99	33.03	33.03	-1.84%	2,124
May 12, 2026	34.25	34.84	33.59	33.65	33.65	-1.81%	5,498