Century Extrusions Limited (NSE:CENTEXT)
India · Delayed Price · Currency is INR 21.14
+0.35 (1.68%)
At close: Dec 19, 2025
Century Extrusions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.58 | 21.20 | 20.35 | 21.14 | 21.14 | 1.68% | 55,932 |
| Dec 18, 2025 | 21.30 | 21.49 | 20.55 | 20.79 | 20.79 | -1.89% | 55,787 |
| Dec 17, 2025 | 21.50 | 21.50 | 21.00 | 21.19 | 21.19 | -0.66% | 21,854 |
| Dec 16, 2025 | 21.26 | 21.50 | 21.25 | 21.33 | 21.33 | 0.33% | 48,696 |
| Dec 15, 2025 | 21.28 | 21.45 | 21.00 | 21.26 | 21.26 | 0.14% | 55,207 |
| Dec 12, 2025 | 20.74 | 21.34 | 20.74 | 21.23 | 21.23 | 0.81% | 40,844 |
| Dec 11, 2025 | 21.32 | 21.36 | 20.91 | 21.06 | 21.06 | -1.22% | 60,318 |
| Dec 10, 2025 | 21.67 | 21.85 | 21.00 | 21.32 | 21.32 | -2.29% | 99,454 |
| Dec 9, 2025 | 20.77 | 22.00 | 20.17 | 21.82 | 21.82 | 2.78% | 171,861 |
| Dec 8, 2025 | 22.30 | 22.34 | 21.23 | 21.23 | 21.23 | -5.01% | 176,596 |
| Dec 5, 2025 | 23.05 | 23.49 | 22.25 | 22.35 | 22.35 | -4.45% | 132,984 |
| Dec 4, 2025 | 23.50 | 23.99 | 23.00 | 23.39 | 23.39 | -1.39% | 73,910 |
| Dec 3, 2025 | 23.40 | 23.88 | 23.23 | 23.72 | 23.72 | -0.04% | 48,686 |
| Dec 2, 2025 | 24.09 | 24.25 | 23.61 | 23.73 | 23.73 | -1.21% | 33,984 |
| Dec 1, 2025 | 24.45 | 24.45 | 23.51 | 24.02 | 24.02 | -0.25% | 65,000 |
| Nov 28, 2025 | 23.95 | 24.30 | 23.51 | 24.08 | 24.08 | 0.38% | 51,777 |
| Nov 27, 2025 | 23.96 | 24.78 | 23.76 | 23.99 | 23.99 | -0.37% | 62,928 |
| Nov 26, 2025 | 23.55 | 24.55 | 23.55 | 24.08 | 24.08 | 1.01% | 45,865 |
| Nov 25, 2025 | 23.40 | 24.60 | 23.40 | 23.84 | 23.84 | 0.17% | 80,249 |
| Nov 24, 2025 | 24.26 | 25.25 | 23.60 | 23.80 | 23.80 | -1.90% | 189,461 |
| Nov 21, 2025 | 24.96 | 24.96 | 23.82 | 24.26 | 24.26 | -2.80% | 133,093 |
| Nov 20, 2025 | 25.33 | 25.90 | 24.25 | 24.96 | 24.96 | -1.46% | 103,562 |
| Nov 19, 2025 | 26.30 | 26.70 | 25.21 | 25.33 | 25.33 | -3.39% | 133,054 |
| Nov 18, 2025 | 26.52 | 26.89 | 26.05 | 26.22 | 26.22 | -1.21% | 86,466 |
| Nov 17, 2025 | 26.50 | 27.45 | 26.00 | 26.54 | 26.54 | 0.80% | 76,971 |
| Nov 14, 2025 | 26.11 | 26.84 | 25.70 | 26.33 | 26.33 | 0.80% | 83,455 |
| Nov 13, 2025 | 26.18 | 26.80 | 25.60 | 26.12 | 26.12 | -2.14% | 123,463 |
| Nov 12, 2025 | 26.80 | 27.10 | 26.10 | 26.69 | 26.69 | -0.48% | 139,885 |
| Nov 11, 2025 | 27.38 | 27.96 | 26.10 | 26.82 | 26.82 | -2.05% | 124,895 |
| Nov 10, 2025 | 26.36 | 27.64 | 26.36 | 27.38 | 27.38 | -0.29% | 67,281 |
| Nov 7, 2025 | 28.00 | 28.00 | 27.05 | 27.46 | 27.46 | -2.28% | 59,089 |
| Nov 6, 2025 | 29.00 | 29.00 | 27.51 | 28.10 | 28.10 | -2.12% | 81,107 |
| Nov 4, 2025 | 27.70 | 29.19 | 27.35 | 28.71 | 28.71 | 1.77% | 107,579 |
| Nov 3, 2025 | 28.38 | 28.50 | 27.70 | 28.21 | 28.21 | 1.40% | 83,706 |
| Oct 31, 2025 | 28.40 | 28.50 | 27.30 | 27.82 | 27.82 | -1.31% | 108,253 |
| Oct 30, 2025 | 28.00 | 28.60 | 28.00 | 28.19 | 28.19 | -0.60% | 67,373 |
| Oct 29, 2025 | 29.06 | 29.60 | 28.00 | 28.36 | 28.36 | -1.39% | 108,082 |
| Oct 28, 2025 | 27.97 | 29.29 | 27.80 | 28.76 | 28.76 | 2.82% | 158,625 |
| Oct 27, 2025 | 28.35 | 28.89 | 27.75 | 27.97 | 27.97 | -1.31% | 185,669 |
| Oct 24, 2025 | 29.24 | 30.14 | 28.10 | 28.34 | 28.34 | -3.08% | 215,507 |
| Oct 23, 2025 | 30.15 | 30.15 | 29.06 | 29.24 | 29.24 | -3.02% | 91,578 |
| Oct 21, 2025 | 29.41 | 30.49 | 28.50 | 30.15 | 30.15 | 2.52% | 68,747 |
| Oct 20, 2025 | 30.40 | 30.90 | 29.15 | 29.41 | 29.41 | -3.57% | 131,713 |
| Oct 17, 2025 | 28.61 | 30.90 | 28.51 | 30.50 | 30.50 | 1.60% | 441,164 |
| Oct 16, 2025 | 30.62 | 30.98 | 30.02 | 30.02 | 30.02 | -5.03% | 137,906 |
| Oct 15, 2025 | 33.21 | 33.37 | 31.61 | 31.61 | 31.61 | -5.02% | 243,869 |
| Oct 14, 2025 | 31.75 | 34.60 | 30.48 | 33.28 | 33.28 | 4.95% | 1,323,510 |
| Oct 13, 2025 | 34.00 | 34.30 | 31.30 | 31.71 | 31.71 | -6.60% | 1,233,350 |
| Oct 10, 2025 | 28.86 | 34.75 | 28.86 | 33.95 | 33.95 | 17.03% | 4,812,226 |
| Oct 9, 2025 | 30.08 | 30.70 | 28.31 | 29.01 | 29.01 | -3.59% | 627,269 |