NSE:CENTEXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	21.62	21.62	20.82	21.03	21.03	-2.73%	76,747
May 8, 2026	21.91	22.20	21.50	21.62	21.62	-0.51%	141,799
May 7, 2026	21.01	22.10	21.01	21.73	21.73	3.23%	206,395
May 6, 2026	21.50	21.89	20.28	21.05	21.05	-2.09%	213,635
May 5, 2026	21.60	21.86	21.10	21.50	21.50	1.03%	89,567
May 4, 2026	21.68	22.06	21.25	21.28	21.28	-2.03%	115,054
Apr 30, 2026	22.07	22.07	21.45	21.72	21.72	-1.63%	73,727
Apr 29, 2026	20.88	22.77	20.88	22.08	22.08	5.75%	518,670
Apr 28, 2026	21.33	21.51	20.00	20.88	20.88	-2.11%	92,971
Apr 27, 2026	21.70	21.85	20.86	21.33	21.33	1.28%	109,466
Apr 24, 2026	21.51	21.51	20.75	21.06	21.06	-2.09%	79,803
Apr 23, 2026	21.00	21.61	20.90	21.51	21.51	1.99%	65,913
Apr 22, 2026	20.78	22.20	20.78	21.09	21.09	1.49%	93,048
Apr 21, 2026	21.30	21.80	20.60	20.78	20.78	-2.44%	128,286
Apr 20, 2026	21.95	22.25	21.15	21.30	21.30	-2.70%	90,563
Apr 17, 2026	21.50	22.00	21.21	21.89	21.89	2.53%	127,205
Apr 16, 2026	20.96	21.75	20.65	21.35	21.35	2.99%	187,669
Apr 15, 2026	20.47	20.99	20.40	20.73	20.73	1.87%	103,328
Apr 13, 2026	20.10	20.60	19.96	20.35	20.35	-1.17%	65,589
Apr 10, 2026	20.80	20.99	20.45	20.59	20.59	0.98%	66,422
Apr 9, 2026	21.25	21.40	20.28	20.39	20.39	-1.69%	88,415
Apr 8, 2026	20.61	21.34	20.16	20.74	20.74	1.92%	193,402