Century Plyboards (India) Limited (NSE:CENTURYPLY)
738.25
-9.00 (-1.20%)
Oct 23, 2025, 3:30 PM IST
Century Plyboards (India) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 756.10 | 756.20 | 736.10 | 740.10 | 740.10 | -0.96% | 60,788 |
Oct 21, 2025 | 757.00 | 757.00 | 746.00 | 747.25 | 747.25 | -1.07% | 20,545 |
Oct 20, 2025 | 760.00 | 760.60 | 747.20 | 755.30 | 755.30 | 0.52% | 39,184 |
Oct 17, 2025 | 758.30 | 760.00 | 746.30 | 751.40 | 751.40 | -0.91% | 41,489 |
Oct 16, 2025 | 740.00 | 767.70 | 738.00 | 758.30 | 758.30 | 2.23% | 122,991 |
Oct 15, 2025 | 727.15 | 749.50 | 725.00 | 741.75 | 741.75 | 2.01% | 153,385 |
Oct 14, 2025 | 749.50 | 749.50 | 725.05 | 727.15 | 727.15 | -2.58% | 340,786 |
Oct 13, 2025 | 770.90 | 775.15 | 742.10 | 746.40 | 746.40 | -3.08% | 128,970 |
Oct 10, 2025 | 789.85 | 791.90 | 764.55 | 770.10 | 770.10 | -2.12% | 110,520 |
Oct 9, 2025 | 802.00 | 817.60 | 784.00 | 786.80 | 786.80 | -4.06% | 183,688 |
Oct 8, 2025 | 817.10 | 857.90 | 814.35 | 820.10 | 820.10 | 0.37% | 602,089 |
Oct 7, 2025 | 816.25 | 821.50 | 810.00 | 817.10 | 817.10 | 0.10% | 45,071 |
Oct 6, 2025 | 808.50 | 822.80 | 804.40 | 816.25 | 816.25 | 1.03% | 115,184 |
Oct 3, 2025 | 798.90 | 811.00 | 798.90 | 807.95 | 807.95 | 0.79% | 86,371 |
Oct 1, 2025 | 817.95 | 818.00 | 796.15 | 801.60 | 801.60 | -1.41% | 76,178 |
Sep 30, 2025 | 786.00 | 818.00 | 781.50 | 813.10 | 813.10 | 3.35% | 288,064 |
Sep 29, 2025 | 805.00 | 810.65 | 775.60 | 786.75 | 786.75 | -1.51% | 194,351 |
Sep 26, 2025 | 808.30 | 809.05 | 789.20 | 798.85 | 798.85 | -1.30% | 37,259 |
Sep 25, 2025 | 810.90 | 814.70 | 805.05 | 809.35 | 809.35 | -0.19% | 29,875 |
Sep 24, 2025 | 810.20 | 815.80 | 805.20 | 810.90 | 810.90 | 0.09% | 32,139 |
Sep 23, 2025 | 808.65 | 817.00 | 803.60 | 810.20 | 810.20 | 0.19% | 43,285 |
Sep 22, 2025 | 815.00 | 825.00 | 806.20 | 808.65 | 808.65 | -0.79% | 54,761 |
Sep 19, 2025 | 805.45 | 825.00 | 800.75 | 815.10 | 815.10 | 1.20% | 98,019 |
Sep 18, 2025 | 810.55 | 813.20 | 801.55 | 805.45 | 805.45 | -0.63% | 21,455 |
Sep 17, 2025 | 811.90 | 815.00 | 805.20 | 810.55 | 810.55 | -0.17% | 31,865 |
Sep 16, 2025 | 810.20 | 818.95 | 806.55 | 811.90 | 811.90 | 0.21% | 52,093 |
Sep 15, 2025 | 810.90 | 817.40 | 804.55 | 810.20 | 810.20 | -0.63% | 149,910 |
Sep 12, 2025 | 813.00 | 821.00 | 795.00 | 815.35 | 815.35 | 0.78% | 176,001 |
Sep 11, 2025 | 783.00 | 820.00 | 783.00 | 809.00 | 809.00 | 2.39% | 213,806 |
Sep 10, 2025 | 795.00 | 807.00 | 786.45 | 790.15 | 789.15 | 0.25% | 77,734 |
Sep 9, 2025 | 803.70 | 805.00 | 777.95 | 788.20 | 787.20 | -0.95% | 135,038 |
Sep 8, 2025 | 813.70 | 818.75 | 791.55 | 795.75 | 794.74 | -1.00% | 119,179 |
Sep 5, 2025 | 788.20 | 810.15 | 784.15 | 803.80 | 802.78 | 1.98% | 106,088 |
Sep 4, 2025 | 780.10 | 808.40 | 772.05 | 788.20 | 787.20 | 1.06% | 226,010 |
Sep 3, 2025 | 781.80 | 782.55 | 766.50 | 779.90 | 778.91 | 0.73% | 47,482 |
Sep 2, 2025 | 765.15 | 787.00 | 757.00 | 774.25 | 773.27 | 1.19% | 187,096 |
Sep 1, 2025 | 746.40 | 768.50 | 746.00 | 765.15 | 764.18 | 2.51% | 104,017 |
Aug 29, 2025 | 730.95 | 754.20 | 727.45 | 746.40 | 745.45 | 2.11% | 85,001 |
Aug 28, 2025 | 739.60 | 739.60 | 728.75 | 730.95 | 730.02 | -1.17% | 25,808 |
Aug 26, 2025 | 737.35 | 743.95 | 729.10 | 739.60 | 738.66 | 0.31% | 54,302 |
Aug 25, 2025 | 737.60 | 742.00 | 730.00 | 737.35 | 736.41 | -0.03% | 32,197 |
Aug 22, 2025 | 739.00 | 744.35 | 732.50 | 737.60 | 736.66 | -0.41% | 38,484 |
Aug 21, 2025 | 746.60 | 746.60 | 735.25 | 740.60 | 739.66 | 0.19% | 36,336 |
Aug 20, 2025 | 754.00 | 757.60 | 732.80 | 739.20 | 738.26 | -2.48% | 114,921 |
Aug 19, 2025 | 755.60 | 763.85 | 750.40 | 758.00 | 757.04 | -0.33% | 41,415 |
Aug 18, 2025 | 729.90 | 766.50 | 726.75 | 760.50 | 759.53 | 4.40% | 160,740 |
Aug 14, 2025 | 725.50 | 730.00 | 720.25 | 728.45 | 727.52 | 0.28% | 22,417 |
Aug 13, 2025 | 721.40 | 731.85 | 716.10 | 726.45 | 725.53 | 0.39% | 26,110 |
Aug 12, 2025 | 730.00 | 738.70 | 719.50 | 723.65 | 722.73 | -1.69% | 46,441 |
Aug 11, 2025 | 745.00 | 750.00 | 728.70 | 736.10 | 735.17 | -0.31% | 169,237 |