Centrum Capital Limited (NSE:CENTRUM)
India · Delayed Price · Currency is INR 21.91
-0.17 (-0.77%)
Jun 3, 2026, 3:29 PM IST
NSE:CENTRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.32 | 22.32 | 21.82 | 21.91 | 21.91 | -0.77% | 138,903 |
| Jun 2, 2026 | 22.04 | 22.44 | 21.99 | 22.08 | 22.08 | -0.27% | 144,371 |
| Jun 1, 2026 | 22.57 | 22.98 | 22.04 | 22.14 | 22.14 | -1.38% | 194,548 |
| May 29, 2026 | 22.75 | 23.18 | 22.20 | 22.45 | 22.45 | -0.88% | 193,423 |
| May 27, 2026 | 22.98 | 23.20 | 22.57 | 22.65 | 22.65 | -1.01% | 169,029 |
| May 26, 2026 | 23.00 | 23.29 | 22.81 | 22.88 | 22.88 | -0.09% | 113,168 |
| May 25, 2026 | 22.95 | 23.79 | 22.70 | 22.90 | 22.90 | -0.30% | 243,665 |
| May 22, 2026 | 23.58 | 24.00 | 22.76 | 22.97 | 22.97 | -0.26% | 299,140 |
| May 21, 2026 | 23.45 | 23.73 | 22.91 | 23.03 | 23.03 | -1.54% | 364,976 |
| May 20, 2026 | 23.10 | 23.86 | 22.72 | 23.39 | 23.39 | 1.17% | 112,357 |
| May 19, 2026 | 22.65 | 23.50 | 22.65 | 23.12 | 23.12 | 0.87% | 101,733 |
| May 18, 2026 | 23.40 | 23.40 | 22.57 | 22.92 | 22.92 | -2.43% | 223,904 |
| May 15, 2026 | 23.75 | 24.47 | 23.40 | 23.49 | 23.49 | -1.14% | 227,634 |
| May 14, 2026 | 23.90 | 24.10 | 23.35 | 23.76 | 23.76 | -0.29% | 286,367 |
| May 13, 2026 | 23.89 | 24.00 | 23.50 | 23.83 | 23.83 | 0.21% | 279,066 |
| May 12, 2026 | 24.00 | 24.24 | 23.57 | 23.78 | 23.78 | -1.69% | 137,165 |
| May 11, 2026 | 24.49 | 24.63 | 23.90 | 24.19 | 24.19 | -0.66% | 308,518 |
| May 8, 2026 | 24.00 | 25.95 | 24.00 | 24.35 | 24.35 | 0.79% | 1,068,196 |
| May 7, 2026 | 24.52 | 24.95 | 23.91 | 24.16 | 24.16 | -1.35% | 595,778 |
| May 6, 2026 | 24.25 | 25.00 | 24.15 | 24.49 | 24.49 | - | 270,463 |
| May 5, 2026 | 25.10 | 25.10 | 24.38 | 24.49 | 24.49 | -1.25% | 91,345 |
| May 4, 2026 | 24.59 | 25.20 | 24.26 | 24.80 | 24.80 | 2.78% | 249,659 |
| Apr 30, 2026 | 25.20 | 25.20 | 23.25 | 24.13 | 24.13 | -2.94% | 254,910 |
| Apr 29, 2026 | 24.99 | 25.79 | 24.71 | 24.86 | 24.86 | -0.16% | 279,908 |
| Apr 28, 2026 | 25.00 | 25.25 | 24.51 | 24.90 | 24.90 | 0.16% | 147,614 |
| Apr 27, 2026 | 25.20 | 25.30 | 24.50 | 24.86 | 24.86 | 0.97% | 272,078 |
| Apr 24, 2026 | 25.07 | 25.07 | 24.40 | 24.62 | 24.62 | -0.85% | 119,300 |
| Apr 23, 2026 | 24.99 | 25.15 | 24.60 | 24.83 | 24.83 | -0.64% | 268,503 |
| Apr 22, 2026 | 25.49 | 25.49 | 24.71 | 24.99 | 24.99 | -1.26% | 344,753 |
| Apr 21, 2026 | 25.15 | 25.69 | 25.15 | 25.31 | 25.31 | 1.16% | 321,471 |
| Apr 20, 2026 | 25.90 | 25.90 | 24.76 | 25.02 | 25.02 | -1.92% | 285,010 |
| Apr 17, 2026 | 25.71 | 26.17 | 25.01 | 25.51 | 25.51 | -1.24% | 854,983 |
| Apr 16, 2026 | 26.44 | 26.44 | 25.33 | 25.83 | 25.83 | -0.65% | 592,205 |
| Apr 15, 2026 | 26.80 | 27.24 | 25.44 | 26.00 | 26.00 | 0.27% | 1,181,055 |
| Apr 13, 2026 | 28.00 | 28.00 | 25.01 | 25.93 | 25.93 | -8.86% | 1,026,869 |
| Apr 10, 2026 | 28.60 | 28.79 | 28.31 | 28.45 | 28.45 | 0.21% | 508,939 |
| Apr 9, 2026 | 28.40 | 28.64 | 28.02 | 28.39 | 28.39 | -0.39% | 222,647 |
| Apr 8, 2026 | 27.78 | 28.89 | 27.11 | 28.50 | 28.50 | 6.46% | 510,122 |
| Apr 7, 2026 | 27.97 | 27.97 | 26.65 | 26.77 | 26.77 | -3.11% | 182,139 |
| Apr 6, 2026 | 27.63 | 28.43 | 27.37 | 27.63 | 27.63 | - | 138,578 |
| Apr 2, 2026 | 28.37 | 28.38 | 27.02 | 27.63 | 27.63 | -3.12% | 202,434 |
| Apr 1, 2026 | 29.37 | 29.90 | 28.00 | 28.52 | 28.52 | 3.37% | 334,096 |
| Mar 30, 2026 | 31.20 | 31.50 | 27.41 | 27.59 | 27.59 | -11.91% | 841,455 |
| Mar 27, 2026 | 29.40 | 31.52 | 29.15 | 31.32 | 31.32 | 3.03% | 3,187,190 |
| Mar 25, 2026 | 27.25 | 30.90 | 26.65 | 30.40 | 30.40 | 9.08% | 3,021,232 |
| Mar 24, 2026 | 25.40 | 29.34 | 23.53 | 27.87 | 27.87 | 13.89% | 4,801,997 |
| Mar 23, 2026 | 25.67 | 25.67 | 23.56 | 24.47 | 24.47 | -5.67% | 685,751 |
| Mar 20, 2026 | 23.70 | 26.59 | 23.13 | 25.94 | 25.94 | 10.85% | 1,890,280 |
| Mar 19, 2026 | 22.60 | 23.85 | 22.04 | 23.40 | 23.40 | 1.78% | 631,272 |
| Mar 18, 2026 | 21.89 | 24.92 | 21.65 | 22.99 | 22.99 | 5.07% | 1,245,077 |