Century Extrusions Limited (NSE:CENTEXT)
India · Delayed Price · Currency is INR 27.07
+0.50 (1.88%)
Sep 16, 2025, 3:29 PM IST
Century Extrusions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 27.08 | 27.51 | 26.49 | 26.57 | 26.57 | -1.34% | 239,998 |
| 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 |
| Jul 29, 2025 | 23.45 | 23.90 | 23.01 | 23.50 | 23.50 | 1.12% | 169,395 |
| Jul 28, 2025 | 23.83 | 24.30 | 22.81 | 23.24 | 23.24 | -1.23% | 289,733 |
| Jul 25, 2025 | 24.41 | 24.49 | 22.90 | 23.53 | 23.53 | -3.25% | 316,958 |
| Jul 24, 2025 | 23.99 | 24.85 | 23.86 | 24.32 | 24.32 | 2.14% | 160,551 |
| Jul 23, 2025 | 23.64 | 24.02 | 23.43 | 23.81 | 23.81 | 0.59% | 168,207 |
| Jul 22, 2025 | 24.92 | 25.10 | 23.44 | 23.67 | 23.67 | -5.32% | 386,939 |
| Jul 21, 2025 | 24.80 | 25.60 | 24.80 | 25.00 | 25.00 | 0.81% | 355,464 |
| Jul 18, 2025 | 23.88 | 25.24 | 23.80 | 24.80 | 24.80 | 4.64% | 849,706 |
| Jul 17, 2025 | 23.21 | 24.28 | 23.21 | 23.70 | 23.70 | 2.46% | 345,268 |
| Jul 16, 2025 | 23.43 | 23.58 | 22.76 | 23.13 | 23.13 | -1.28% | 219,846 |
| Jul 15, 2025 | 23.48 | 24.20 | 23.12 | 23.43 | 23.43 | -0.97% | 305,332 |
| Jul 14, 2025 | 24.29 | 24.58 | 23.50 | 23.66 | 23.66 | -2.23% | 615,453 |
| Jul 11, 2025 | 21.98 | 26.34 | 21.96 | 24.20 | 24.20 | 10.25% | 5,789,338 |
| Jul 10, 2025 | 22.06 | 22.30 | 21.48 | 21.95 | 21.95 | -0.50% | 145,539 |
| Jul 9, 2025 | 21.93 | 22.53 | 21.75 | 22.06 | 22.06 | 0.91% | 119,827 |
| Jul 8, 2025 | 22.00 | 22.92 | 21.48 | 21.86 | 21.86 | -1.62% | 139,287 |
| Jul 7, 2025 | 22.99 | 23.16 | 22.01 | 22.22 | 22.22 | -3.35% | 214,045 |
| Jul 4, 2025 | 23.13 | 23.43 | 22.65 | 22.99 | 22.99 | -0.17% | 234,569 |