NSE:CENTEXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	18.82	19.10	18.66	18.90	-	-0.05%	52,765
Jul 21, 2026	18.75	19.30	18.75	18.91	18.91	0.11%	45,328
Jul 20, 2026	19.65	19.65	18.63	18.89	18.89	-2.68%	76,360
Jul 17, 2026	18.39	19.75	18.12	19.41	19.41	6.01%	184,216
Jul 16, 2026	19.09	19.24	18.10	18.31	18.31	-3.43%	131,453
Jul 15, 2026	19.00	19.16	18.75	18.96	18.96	0.11%	16,303
Jul 14, 2026	19.00	19.17	18.76	18.94	18.94	-0.42%	35,242
Jul 13, 2026	19.00	19.18	18.85	19.02	19.02	0.69%	36,369
Jul 10, 2026	19.00	19.13	18.73	18.89	18.89	0.37%	43,620
Jul 9, 2026	19.29	19.29	18.73	18.82	18.82	-1.41%	32,315
Jul 8, 2026	18.72	19.75	18.50	19.09	19.09	1.98%	108,925
Jul 7, 2026	18.99	19.10	18.65	18.72	18.72	-1.42%	49,818
Jul 6, 2026	19.64	19.64	18.00	18.99	18.99	-3.11%	165,609
Jul 3, 2026	19.48	19.89	19.26	19.60	19.60	1.29%	68,188
Jul 2, 2026	19.00	19.83	19.00	19.35	19.35	0.89%	46,367
Jul 1, 2026	19.39	19.51	19.00	19.18	19.18	-0.05%	67,167
Jun 30, 2026	19.00	19.39	19.00	19.19	19.19	0.10%	33,980
Jun 29, 2026	19.56	19.82	19.00	19.17	19.17	-2.84%	89,344
Jun 25, 2026	20.00	20.10	19.53	19.73	19.73	-0.85%	129,431
Jun 24, 2026	20.29	20.44	19.81	19.90	19.90	-0.70%	48,975
Jun 23, 2026	20.10	20.39	19.88	20.04	20.04	-1.04%	62,884
Jun 22, 2026	19.75	20.48	19.75	20.25	20.25	2.22%	78,593
Jun 19, 2026	20.01	20.20	19.61	19.81	19.81	-1.00%	109,178
Jun 18, 2026	20.07	20.47	19.80	20.01	20.01	-0.84%	109,569
Jun 17, 2026	20.23	20.55	20.07	20.18	20.18	-0.25%	82,595
Jun 16, 2026	20.50	21.00	20.10	20.23	20.23	-0.88%	137,917
Jun 15, 2026	20.20	23.40	19.53	20.41	20.41	1.54%	786,919
Jun 12, 2026	19.60	20.35	19.42	20.10	20.10	2.76%	67,136
Jun 11, 2026	19.50	19.74	19.30	19.56	19.56	0.15%	47,038
Jun 10, 2026	19.21	20.30	19.21	19.53	19.53	-0.05%	107,315
Jun 9, 2026	19.05	19.70	19.05	19.54	19.54	1.72%	62,659
Jun 8, 2026	19.00	19.49	18.92	19.21	19.21	-0.36%	58,852
Jun 5, 2026	19.98	19.98	19.13	19.28	19.28	-1.28%	111,177
Jun 4, 2026	19.90	19.90	19.51	19.53	19.53	-0.15%	53,456
Jun 3, 2026	19.89	19.89	19.10	19.56	19.56	1.14%	55,234
Jun 2, 2026	19.30	19.55	18.85	19.34	19.34	0.42%	67,417
Jun 1, 2026	19.80	19.99	19.12	19.26	19.26	-2.78%	114,761
May 29, 2026	20.10	20.59	19.66	19.81	19.81	-1.83%	179,982
May 27, 2026	20.65	20.65	20.00	20.18	20.18	-2.28%	131,268
May 26, 2026	21.02	21.72	20.50	20.65	20.65	0.15%	109,961
May 25, 2026	20.20	21.00	19.91	20.62	20.62	2.43%	96,150
May 22, 2026	20.30	20.30	19.84	20.13	20.13	0.35%	36,987
May 21, 2026	19.75	20.37	19.75	20.06	20.06	1.72%	74,145
May 20, 2026	19.60	19.99	19.52	19.72	19.72	0.72%	59,542
May 19, 2026	19.70	20.09	19.48	19.58	19.58	0.67%	98,232
May 18, 2026	19.66	20.00	19.30	19.45	19.45	-2.70%	75,881
May 15, 2026	20.60	20.74	19.76	19.99	19.99	-1.96%	111,384
May 14, 2026	20.75	21.15	20.30	20.39	20.39	0.25%	76,631
May 13, 2026	20.60	20.84	19.30	20.34	20.34	-1.31%	200,727
May 12, 2026	21.08	21.10	20.30	20.61	20.61	-2.00%	123,549