NSE:CENTEXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	22.00	22.40	21.50	21.93	21.93	-	1,011,698
Aug 17, 2026	22.00	22.26	21.10	21.93	21.93	3.01%	1,011,803
Aug 14, 2026	22.00	22.00	19.80	21.29	21.29	-1.98%	593,271
Aug 13, 2026	21.30	22.09	21.12	21.72	21.72	2.89%	142,246
Aug 12, 2026	22.03	22.16	21.01	21.11	21.11	-4.18%	278,334
Aug 11, 2026	22.75	22.89	21.15	22.03	22.03	-2.39%	750,365
Aug 10, 2026	23.47	23.60	22.01	22.57	22.57	-1.87%	249,481
Aug 7, 2026	22.71	23.15	22.50	23.00	23.00	1.23%	134,448
Aug 6, 2026	23.35	23.65	22.39	22.72	22.72	-1.73%	503,931
Aug 5, 2026	23.61	23.61	21.80	23.12	23.12	-2.32%	1,709,867
Aug 4, 2026	20.39	24.00	20.10	23.67	23.67	18.35%	4,067,536
Aug 3, 2026	20.00	20.69	19.37	20.00	20.00	0.65%	203,679
Jul 31, 2026	18.65	20.00	18.30	19.87	19.87	7.87%	184,165
Jul 30, 2026	18.32	18.59	18.32	18.42	18.42	-0.27%	41,411
Jul 29, 2026	18.55	18.87	18.30	18.47	18.47	-0.91%	69,003
Jul 28, 2026	19.05	19.05	18.35	18.64	18.64	-0.32%	41,057
Jul 27, 2026	18.92	19.07	18.61	18.70	18.70	-1.32%	53,987
Jul 24, 2026	19.00	19.22	18.52	18.95	18.95	-0.05%	26,127
Jul 23, 2026	18.91	19.49	18.75	18.96	18.96	0.37%	77,133
Jul 22, 2026	18.82	19.10	18.66	18.89	18.89	-0.11%	52,249
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