NSE:21STCENMGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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