NSE:21STCENMGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	41.74	41.74	41.16	41.16	41.16	-2.00%	3,530
Aug 27, 2026	42.35	42.35	41.74	42.00	42.00	-1.39%	4,547
Aug 26, 2026	42.51	43.92	42.31	42.59	42.59	-1.34%	18,104
Aug 25, 2026	43.97	44.62	43.15	43.17	43.17	-1.82%	4,222
Aug 24, 2026	42.45	44.00	42.45	43.97	43.97	1.52%	6,704
Aug 21, 2026	43.11	43.90	43.05	43.31	43.31	-1.39%	10,939
Aug 20, 2026	45.00	45.00	43.92	43.92	43.92	-1.99%	14,023
Aug 19, 2026	45.02	46.49	44.75	44.81	44.81	-1.82%	5,815
Aug 18, 2026	45.82	45.82	45.11	45.64	45.64	1.58%	6,929
Aug 17, 2026	43.25	44.93	43.20	44.93	44.93	2.00%	9,034
Aug 14, 2026	44.04	44.05	42.35	44.05	44.05	1.99%	20,836
Aug 13, 2026	43.12	43.20	42.51	43.19	43.19	1.96%	9,714
Aug 12, 2026	41.47	43.15	41.47	42.36	42.36	0.12%	34,769
Aug 11, 2026	42.31	42.31	42.31	42.31	42.31	-1.99%	1,953
Aug 10, 2026	43.37	44.35	42.71	43.17	43.17	-0.94%	10,304
Aug 7, 2026	44.00	44.00	43.07	43.58	43.58	0.65%	7,409
Aug 6, 2026	43.45	43.45	42.01	43.30	43.30	1.64%	17,825
Aug 5, 2026	42.59	42.60	42.59	42.60	42.60	1.99%	8,281
Aug 4, 2026	41.17	41.78	41.11	41.77	41.77	1.95%	9,244
Aug 3, 2026	40.17	40.97	39.94	40.97	40.97	1.99%	4,003
Jul 31, 2026	39.40	40.17	39.40	40.17	40.17	1.98%	7,817
Jul 30, 2026	38.85	39.50	38.26	39.39	39.39	1.31%	26,382
Jul 29, 2026	39.25	39.37	37.92	38.88	38.88	0.73%	26,243
Jul 28, 2026	38.60	38.60	38.60	38.60	38.60	1.98%	5,934
Jul 27, 2026	37.85	37.85	37.85	37.85	37.85	1.99%	4,700
Jul 24, 2026	37.11	37.11	35.81	37.11	37.11	1.98%	2,743
Jul 23, 2026	36.39	36.39	35.70	36.39	36.39	1.99%	7,328
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