Twentyfirst Century Management Services Limited (NSE:21STCENMGM)
India · Delayed Price · Currency is INR 56.30
+1.77 (3.25%)
Nov 11, 2026, 2:56 PM IST
NSE:21STCENMGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.20 | 57.25 | 56.10 | 56.30 | 56.30 | 3.25% | 25,630 |
| Nov 9, 2026 | 49.36 | 54.53 | 49.35 | 54.53 | 54.53 | 4.99% | 22,289 |
| Nov 8, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -4.99% | 4,727 |
| Nov 6, 2026 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -4.99% | 2,663 |
| Nov 5, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -4.99% | 2,194 |
| Nov 4, 2026 | 63.51 | 65.10 | 60.56 | 60.56 | 60.56 | -4.99% | 30,509 |
| Nov 3, 2026 | 63.74 | 63.74 | 62.05 | 63.74 | 63.74 | 4.99% | 53,250 |
| Nov 2, 2026 | 60.71 | 60.71 | 59.15 | 60.71 | 60.71 | 5.00% | 62,674 |
| Oct 30, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 4.99% | 11,181 |
| Oct 29, 2026 | 53.00 | 55.07 | 53.00 | 55.07 | 55.07 | 5.00% | 31,317 |
| Oct 28, 2026 | 52.37 | 52.45 | 48.75 | 52.45 | 52.45 | 4.98% | 33,152 |
| Oct 27, 2026 | 48.94 | 49.96 | 46.10 | 49.96 | 49.96 | 4.98% | 18,141 |
| Oct 26, 2026 | 46.01 | 47.90 | 45.70 | 47.59 | 47.59 | -0.96% | 10,801 |
| Oct 23, 2026 | 48.24 | 51.99 | 48.05 | 48.05 | 48.05 | -4.98% | 11,774 |
| Oct 22, 2026 | 53.40 | 53.41 | 49.10 | 50.57 | 50.57 | -0.59% | 32,126 |
| Oct 21, 2026 | 50.85 | 50.87 | 50.85 | 50.87 | 50.87 | 4.99% | 29,962 |
| Oct 19, 2026 | 48.40 | 48.45 | 46.00 | 48.45 | 48.45 | 4.98% | 16,254 |
| Oct 16, 2026 | 46.49 | 46.51 | 44.51 | 46.15 | 46.15 | 3.75% | 20,237 |
| Oct 15, 2026 | 44.44 | 44.60 | 42.52 | 44.48 | 44.48 | 4.68% | 25,469 |
| Oct 14, 2026 | 43.50 | 43.50 | 40.25 | 42.49 | 42.49 | 1.02% | 3,290 |
| Oct 13, 2026 | 43.50 | 43.99 | 41.40 | 42.06 | 42.06 | -3.27% | 3,629 |
| Oct 12, 2026 | 45.10 | 45.27 | 41.09 | 43.48 | 43.48 | 0.83% | 20,971 |
| Oct 9, 2026 | 42.95 | 43.12 | 41.55 | 43.12 | 43.12 | 4.99% | 22,609 |
| Oct 8, 2026 | 40.05 | 41.07 | 40.05 | 41.07 | 41.07 | 4.98% | 27,836 |
| Oct 7, 2026 | 38.40 | 39.12 | 37.69 | 39.12 | 39.12 | 1.98% | 7,291 |
| Oct 6, 2026 | 37.98 | 38.36 | 37.24 | 38.36 | 38.36 | 1.99% | 4,200 |
| Oct 5, 2026 | 38.49 | 38.50 | 37.24 | 37.61 | 37.61 | -1.03% | 5,247 |
| Oct 1, 2026 | 37.90 | 39.25 | 37.90 | 38.00 | 38.00 | -1.73% | 4,636 |
| Sep 30, 2026 | 40.00 | 40.00 | 38.59 | 38.67 | 38.67 | -1.78% | 901 |
| Sep 29, 2026 | 39.64 | 39.64 | 38.85 | 39.37 | 39.37 | -0.68% | 2,715 |
| Sep 28, 2026 | 40.27 | 40.27 | 39.10 | 39.64 | 39.64 | -0.58% | 5,424 |
| Sep 25, 2026 | 40.16 | 40.39 | 39.00 | 39.87 | 39.87 | 0.25% | 4,675 |
| Sep 24, 2026 | 40.00 | 40.00 | 39.16 | 39.77 | 39.77 | -0.38% | 3,133 |
| Sep 23, 2026 | 39.94 | 39.95 | 39.01 | 39.92 | 39.92 | 0.76% | 6,072 |
| Sep 22, 2026 | 39.55 | 39.95 | 38.80 | 39.62 | 39.62 | 0.38% | 2,450 |
| Sep 21, 2026 | 38.97 | 39.50 | 38.30 | 39.47 | 39.47 | 1.26% | 776 |
| Sep 18, 2026 | 38.81 | 39.29 | 38.81 | 38.98 | 38.98 | 0.93% | 135 |
| Sep 17, 2026 | 39.10 | 39.10 | 37.70 | 38.62 | 38.62 | 0.65% | 4,772 |
| Sep 16, 2026 | 38.99 | 38.99 | 38.22 | 38.37 | 38.37 | -1.62% | 190 |
| Sep 15, 2026 | 37.80 | 39.15 | 37.80 | 39.00 | 39.00 | 1.59% | 1,658 |
| Sep 11, 2026 | 38.97 | 38.97 | 38.25 | 38.39 | 38.39 | -1.49% | 528 |
| Sep 10, 2026 | 39.19 | 39.55 | 38.21 | 38.97 | 38.97 | 0.44% | 2,643 |
| Sep 9, 2026 | 38.98 | 39.34 | 38.31 | 38.80 | 38.80 | 0.54% | 1,472 |
| Sep 8, 2026 | 38.70 | 39.04 | 38.29 | 38.59 | 38.59 | 0.81% | 4,103 |
| Sep 7, 2026 | 38.40 | 38.85 | 37.47 | 38.28 | 38.28 | 0.39% | 8,675 |
| Sep 4, 2026 | 38.49 | 38.70 | 37.36 | 38.13 | 38.13 | 0.08% | 2,056 |
| Sep 3, 2026 | 39.24 | 39.24 | 38.08 | 38.10 | 38.10 | -1.93% | 6,902 |
| Sep 2, 2026 | 40.39 | 40.39 | 38.81 | 38.85 | 38.85 | -1.89% | 5,812 |
| Sep 1, 2026 | 40.30 | 40.30 | 39.54 | 39.60 | 39.60 | -1.83% | 4,172 |
| Aug 31, 2026 | 40.35 | 41.84 | 40.34 | 40.34 | 40.34 | -1.99% | 2,905 |