NSE:CENTEXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	19.00	19.10	18.61	18.82	18.82	0.16%	95,536
Sep 23, 2026	18.63	18.90	18.25	18.79	18.79	0.86%	252,857
Sep 22, 2026	19.57	19.79	18.35	18.63	18.63	-3.72%	346,646
Sep 21, 2026	19.16	19.46	19.00	19.35	19.35	0.99%	142,614
Sep 18, 2026	19.00	19.55	19.00	19.16	19.16	0.58%	123,725
Sep 17, 2026	19.47	19.64	18.91	19.05	19.05	-2.26%	213,144
Sep 16, 2026	19.81	20.10	18.67	19.49	19.49	-2.45%	633,227
Sep 15, 2026	21.95	21.95	19.80	19.98	19.98	-1.85%	888,517
Sep 11, 2026	22.50	23.40	22.03	22.37	20.36	-1.89%	704,806
Sep 10, 2026	22.50	23.00	22.00	22.80	20.75	3.92%	526,048
Sep 9, 2026	21.55	21.98	21.05	21.94	19.96	2.57%	645,624
Sep 8, 2026	20.94	21.56	20.60	21.39	19.46	2.25%	124,246
Sep 7, 2026	20.36	21.00	20.31	20.92	19.04	3.62%	166,389
Sep 4, 2026	21.29	22.20	19.75	20.19	18.37	-4.94%	957,330
Sep 3, 2026	22.60	22.90	21.05	21.24	19.33	-5.56%	446,705
Sep 2, 2026	22.23	22.91	21.81	22.49	20.47	0.94%	184,050
Sep 1, 2026	22.37	22.47	22.03	22.28	20.27	0.32%	88,903
Aug 31, 2026	22.03	22.45	21.65	22.21	20.21	-0.27%	156,217
Aug 28, 2026	22.65	22.89	22.02	22.27	20.27	-1.42%	99,676
Aug 27, 2026	22.60	22.71	22.17	22.59	20.56	0.62%	128,792
Aug 26, 2026	22.18	22.88	21.80	22.45	20.43	1.22%	186,685
Aug 25, 2026	22.80	22.89	21.96	22.18	20.18	-0.72%	200,011
Aug 24, 2026	20.55	23.13	20.55	22.34	20.33	8.24%	586,094
Aug 21, 2026	20.55	20.95	20.50	20.64	18.78	-	147,487
Aug 20, 2026	21.95	22.10	20.40	20.64	18.78	-6.52%	441,134
Aug 19, 2026	22.00	22.50	21.60	22.08	20.09	0.68%	765,319
Aug 18, 2026	22.00	22.40	21.50	21.93	19.96	-	1,011,698
Aug 17, 2026	22.00	22.26	21.10	21.93	19.96	3.01%	1,011,803
Aug 14, 2026	22.00	22.00	19.80	21.29	19.37	-1.98%	593,271
Aug 13, 2026	21.30	22.09	21.12	21.72	19.76	2.89%	142,246
Aug 12, 2026	22.03	22.16	21.01	21.11	19.21	-4.18%	278,334
Aug 11, 2026	22.75	22.89	21.15	22.03	20.05	-2.39%	750,365
Aug 10, 2026	23.47	23.60	22.01	22.57	20.54	-1.87%	249,481
Aug 7, 2026	22.71	23.15	22.50	23.00	20.93	1.23%	134,448
Aug 6, 2026	23.35	23.65	22.39	22.72	20.67	-1.73%	503,931
Aug 5, 2026	23.61	23.61	21.80	23.12	21.04	-2.32%	1,709,867
Aug 4, 2026	20.39	24.00	20.10	23.67	21.54	18.35%	4,067,536
Aug 3, 2026	20.00	20.69	19.37	20.00	18.20	0.65%	203,679
Jul 31, 2026	18.65	20.00	18.30	19.87	18.08	7.87%	184,165
Jul 30, 2026	18.32	18.59	18.32	18.42	16.76	-0.27%	41,411
Jul 29, 2026	18.55	18.87	18.30	18.47	16.81	-0.91%	69,003
Jul 28, 2026	19.05	19.05	18.35	18.64	16.96	-0.32%	41,057
Jul 27, 2026	18.92	19.07	18.61	18.70	17.02	-1.32%	53,987
Jul 24, 2026	19.00	19.22	18.52	18.95	17.24	-0.05%	26,127
Jul 23, 2026	18.91	19.49	18.75	18.96	17.25	0.37%	77,133
Jul 22, 2026	18.82	19.10	18.66	18.89	17.19	-0.11%	52,249
Jul 21, 2026	18.75	19.30	18.75	18.91	17.21	0.11%	45,328
Jul 20, 2026	19.65	19.65	18.63	18.89	17.19	-2.68%	76,360
Jul 17, 2026	18.39	19.75	18.12	19.41	17.66	6.01%	184,216
Jul 16, 2026	19.09	19.24	18.10	18.31	16.66	-3.43%	131,453