Century Extrusions Limited (NSE:CENTEXT)
India · Delayed Price · Currency is INR 33.95
+4.94 (17.03%)
Oct 10, 2025, 3:30 PM IST
Century Extrusions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.86 | 34.75 | 28.86 | 33.95 | 33.95 | 17.03% | 4,808,391 |
| Oct 9, 2025 | 30.08 | 30.70 | 28.31 | 29.01 | 29.01 | -3.59% | 627,294 |
| Oct 8, 2025 | 30.49 | 33.50 | 29.20 | 30.09 | 30.09 | -0.95% | 2,927,315 |
| Oct 7, 2025 | 25.96 | 31.00 | 25.93 | 30.38 | 30.38 | 17.03% | 3,438,831 |
| Oct 6, 2025 | 24.00 | 26.85 | 23.81 | 25.96 | 25.96 | 8.12% | 544,645 |
| Oct 3, 2025 | 24.14 | 24.50 | 23.80 | 24.01 | 24.01 | -0.54% | 132,792 |
| Oct 1, 2025 | 23.80 | 24.54 | 23.80 | 24.14 | 24.14 | - | 145,485 |
| Sep 30, 2025 | 24.25 | 24.69 | 23.69 | 24.14 | 24.14 | 0.08% | 152,399 |
| Sep 29, 2025 | 24.25 | 24.60 | 24.05 | 24.12 | 24.12 | -0.54% | 76,941 |
| Sep 26, 2025 | 25.36 | 25.50 | 24.00 | 24.25 | 24.25 | -2.06% | 158,228 |
| Sep 25, 2025 | 26.00 | 26.00 | 24.42 | 24.76 | 24.76 | -3.47% | 236,724 |
| Sep 24, 2025 | 25.40 | 26.44 | 25.26 | 25.65 | 25.65 | -0.54% | 243,646 |
| Sep 23, 2025 | 25.34 | 26.00 | 25.22 | 25.79 | 25.79 | 2.26% | 133,938 |
| Sep 22, 2025 | 25.10 | 25.75 | 25.10 | 25.22 | 25.22 | -0.47% | 173,467 |
| Sep 19, 2025 | 26.49 | 26.80 | 25.00 | 25.34 | 25.34 | -3.47% | 286,488 |
| Sep 18, 2025 | 26.82 | 28.10 | 26.03 | 26.25 | 26.25 | -2.16% | 296,646 |
| Sep 17, 2025 | 27.19 | 27.50 | 26.61 | 26.83 | 26.83 | -0.89% | 338,099 |
| Sep 16, 2025 | 26.69 | 27.55 | 25.75 | 27.07 | 27.07 | 1.88% | 338,685 |
| Sep 15, 2025 | 27.08 | 27.51 | 26.49 | 26.57 | 26.57 | -1.34% | 240,414 |
| Sep 12, 2025 | 27.29 | 28.40 | 26.52 | 26.93 | 26.93 | -0.85% | 525,020 |
| Sep 11, 2025 | 26.25 | 28.20 | 25.96 | 27.16 | 27.16 | 3.47% | 649,674 |
| Sep 10, 2025 | 26.39 | 28.39 | 25.25 | 26.25 | 26.25 | -4.34% | 1,441,165 |
| Sep 9, 2025 | 26.40 | 30.80 | 25.16 | 27.44 | 27.44 | 5.05% | 4,651,938 |
| Sep 8, 2025 | 21.90 | 26.12 | 21.90 | 26.12 | 26.12 | 19.98% | 1,745,884 |
| Sep 5, 2025 | 21.99 | 22.00 | 21.36 | 21.77 | 21.77 | 0.32% | 124,097 |
| Sep 4, 2025 | 22.20 | 22.60 | 21.41 | 21.70 | 21.70 | -1.14% | 105,412 |
| Sep 3, 2025 | 22.28 | 22.28 | 21.32 | 21.95 | 21.95 | -1.48% | 103,481 |
| Sep 2, 2025 | 22.37 | 22.70 | 21.62 | 22.28 | 22.28 | 1.36% | 132,655 |
| Sep 1, 2025 | 21.77 | 22.80 | 21.10 | 21.98 | 21.98 | 3.58% | 93,996 |
| Aug 29, 2025 | 21.50 | 21.99 | 21.00 | 21.22 | 21.22 | 1.68% | 73,789 |
| Aug 28, 2025 | 21.37 | 21.74 | 20.00 | 20.87 | 20.87 | -2.25% | 156,356 |
| Aug 26, 2025 | 21.22 | 21.87 | 21.05 | 21.35 | 21.35 | -1.16% | 48,998 |
| Aug 25, 2025 | 22.30 | 22.30 | 20.65 | 21.60 | 21.60 | -2.61% | 118,485 |
| Aug 22, 2025 | 22.74 | 22.83 | 22.00 | 22.18 | 22.18 | -1.99% | 46,094 |
| Aug 21, 2025 | 23.38 | 23.38 | 22.50 | 22.63 | 22.63 | -0.31% | 105,313 |
| Aug 20, 2025 | 22.57 | 23.20 | 22.30 | 22.70 | 22.70 | 1.89% | 106,052 |
| Aug 19, 2025 | 21.84 | 22.60 | 21.84 | 22.28 | 22.28 | 1.36% | 27,710 |
| Aug 18, 2025 | 21.60 | 22.13 | 21.60 | 21.98 | 21.98 | 2.52% | 44,231 |
| Aug 14, 2025 | 22.00 | 22.25 | 21.30 | 21.44 | 21.44 | -2.55% | 71,772 |
| Aug 13, 2025 | 21.76 | 22.50 | 21.07 | 22.00 | 22.00 | -0.23% | 136,421 |
| Aug 12, 2025 | 22.30 | 22.50 | 21.96 | 22.05 | 22.05 | 0.32% | 63,112 |
| Aug 11, 2025 | 22.32 | 22.88 | 21.67 | 21.98 | 21.98 | -3.98% | 101,173 |
| Aug 8, 2025 | 24.00 | 24.00 | 22.75 | 22.89 | 22.89 | -2.97% | 70,997 |
| Aug 7, 2025 | 22.60 | 24.00 | 22.60 | 23.59 | 23.59 | 3.65% | 113,301 |
| Aug 6, 2025 | 22.57 | 23.15 | 22.00 | 22.76 | 22.76 | 1.61% | 93,626 |
| Aug 5, 2025 | 22.99 | 22.99 | 22.25 | 22.40 | 22.40 | -1.84% | 58,308 |
| Aug 4, 2025 | 23.01 | 23.08 | 22.50 | 22.82 | 22.82 | -1.34% | 113,675 |
| Aug 1, 2025 | 23.84 | 23.84 | 23.00 | 23.13 | 23.13 | -2.16% | 80,973 |
| Jul 31, 2025 | 23.50 | 23.96 | 23.12 | 23.64 | 23.64 | -0.55% | 81,833 |
| Jul 30, 2025 | 23.75 | 24.59 | 23.50 | 23.77 | 23.77 | 1.15% | 236,212 |