NSE:21STCENMGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	35.29	35.29	34.10	34.27	34.27	-1.10%	5,084
May 8, 2026	34.50	35.31	34.25	34.65	34.65	-0.14%	3,128
May 7, 2026	35.25	35.69	34.60	34.70	34.70	-1.56%	6,312
May 6, 2026	36.62	36.62	35.25	35.25	35.25	-1.97%	3,164
May 5, 2026	36.69	36.69	35.96	35.96	35.96	-1.99%	1,776
May 4, 2026	37.25	37.25	35.91	36.69	36.69	0.30%	593
Apr 30, 2026	36.21	36.74	35.69	36.58	36.58	1.02%	744
Apr 29, 2026	35.30	36.46	35.30	36.21	36.21	0.53%	2,078
Apr 28, 2026	37.14	37.14	35.73	36.02	36.02	-1.18%	6,703
Apr 27, 2026	36.47	36.47	35.05	36.45	36.45	1.93%	13,058
Apr 24, 2026	35.76	35.76	35.76	35.76	35.76	2.00%	10,954
Apr 23, 2026	35.06	35.06	35.06	35.06	35.06	1.98%	1,284
Apr 22, 2026	34.31	34.38	34.31	34.38	34.38	1.99%	4,514
Apr 21, 2026	33.71	33.71	33.71	33.71	33.71	2.00%	5,334
Apr 20, 2026	33.05	33.05	33.05	33.05	33.05	1.97%	612
Apr 17, 2026	32.41	32.41	32.41	32.41	32.41	1.98%	2,294
Apr 16, 2026	31.78	31.78	31.78	31.78	31.78	1.99%	1,675
Apr 15, 2026	31.00	31.16	30.54	31.16	31.16	2.00%	10,822
Apr 13, 2026	30.84	30.94	29.75	30.55	30.55	0.69%	20,989
Apr 10, 2026	30.34	30.34	29.75	30.34	30.34	1.98%	5,053
Apr 9, 2026	29.75	29.75	29.75	29.75	29.75	1.99%	522
Apr 8, 2026	29.17	29.17	29.17	29.17	29.17	1.99%	935
Apr 7, 2026	29.19	29.19	28.35	28.60	28.60	-0.07%	103
Apr 6, 2026	28.82	29.39	28.25	28.62	28.62	-0.69%	3,604
Apr 2, 2026	29.40	29.40	28.82	28.82	28.82	-1.97%	2,087
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