NSE:CENTEXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.01	22.10	21.01	21.69	-	3.04%	82,649
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
Apr 7, 2026	18.55	21.00	18.55	20.35	20.35	9.06%	322,821
Apr 6, 2026	18.22	18.83	18.22	18.66	18.66	2.41%	62,881
Apr 2, 2026	18.00	18.77	17.30	18.22	18.22	-0.22%	69,430
Apr 1, 2026	17.66	18.49	17.28	18.26	18.26	10.53%	94,478
Mar 30, 2026	17.70	18.24	15.67	16.52	16.52	-7.19%	310,376
Mar 27, 2026	18.44	18.78	17.50	17.80	17.80	-3.47%	120,371
Mar 25, 2026	18.40	19.00	18.01	18.44	18.44	0.27%	107,586
Mar 24, 2026	18.70	18.99	18.25	18.39	18.39	1.43%	131,268
Mar 23, 2026	18.14	18.38	17.49	18.13	18.13	-3.00%	189,680
Mar 20, 2026	18.72	19.48	18.61	18.69	18.69	-0.16%	92,971
Mar 19, 2026	19.00	19.13	18.46	18.72	18.72	-2.30%	125,707
Mar 18, 2026	18.75	19.60	18.75	19.16	19.16	0.63%	145,698
Mar 17, 2026	18.68	19.24	18.49	19.04	19.04	3.37%	111,979
Mar 16, 2026	19.01	19.34	18.00	18.42	18.42	-3.00%	132,219
Mar 13, 2026	19.50	20.00	18.60	18.99	18.99	-4.52%	132,568
Mar 12, 2026	19.83	20.09	19.39	19.89	19.89	0.20%	94,505
Mar 11, 2026	20.70	20.89	19.67	19.85	19.85	-3.08%	113,852
Mar 10, 2026	20.17	21.04	20.01	20.48	20.48	1.54%	110,470
Mar 9, 2026	19.61	20.46	19.61	20.17	20.17	-3.40%	97,525
Mar 6, 2026	23.00	23.00	20.60	20.88	20.88	0.77%	828,215
Mar 5, 2026	17.45	20.72	17.41	20.72	20.72	19.98%	408,583
Mar 4, 2026	17.97	18.33	16.54	17.27	17.27	-6.85%	299,508
Mar 2, 2026	19.50	19.50	17.61	18.54	18.54	-6.27%	198,384
Feb 27, 2026	19.75	20.33	19.75	19.78	19.78	-1.40%	81,189
Feb 26, 2026	20.05	20.49	19.72	20.06	20.06	0.05%	58,341
Feb 25, 2026	20.09	20.67	19.75	20.05	20.05	-0.20%	69,861
Feb 24, 2026	20.53	20.63	20.00	20.09	20.09	-2.19%	80,004
Feb 23, 2026	21.09	21.35	20.50	20.54	20.54	-2.38%	105,958
Feb 20, 2026	21.20	21.34	21.00	21.04	21.04	-0.43%	81,807
Feb 19, 2026	21.58	21.94	21.05	21.13	21.13	-2.09%	68,237