Twentyfirst Century Management Services Limited 21STCENMGM

NSE · India · Finance

INR 38.00-0.67 (-1.73%)

Market closed· Oct 1, 2026, 9:05 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 38.00	-1.73%	INR 37.90	INR 39.25	INR 37.90	4.64K
2026-09-30	INR 38.67	-1.78%	INR 40.00	INR 40.00	INR 38.59	901
2026-09-29	INR 39.37	-0.68%	INR 39.64	INR 39.64	INR 38.85	2.72K
2026-09-28	INR 39.64	-0.58%	INR 40.27	INR 40.27	INR 39.10	5.42K
2026-09-25	INR 39.87	+0.25%	INR 40.16	INR 40.39	INR 39.00	4.68K
2026-09-24	INR 39.77	-0.38%	INR 40.00	INR 40.00	INR 39.16	3.13K
2026-09-23	INR 39.92	+0.76%	INR 39.94	INR 39.95	INR 39.01	6.07K
2026-09-22	INR 39.62	+0.38%	INR 39.55	INR 39.95	INR 38.80	2.45K
2026-09-21	INR 39.47	+1.26%	INR 38.97	INR 39.50	INR 38.30	776
2026-09-18	INR 38.98	+0.93%	INR 38.81	INR 39.29	INR 38.81	135
2026-09-17	INR 38.62	+0.65%	INR 39.10	INR 39.10	INR 37.70	4.77K
2026-09-16	INR 38.37	-1.62%	INR 38.99	INR 38.99	INR 38.22	190
2026-09-15	INR 39.00	+1.59%	INR 37.80	INR 39.15	INR 37.80	1.66K
2026-09-14	INR 38.39	0.00%	INR 38.39	INR 38.39	INR 38.39	0
2026-09-11	INR 38.39	-1.49%	INR 38.97	INR 38.97	INR 38.25	528
2026-09-10	INR 38.97	+0.44%	INR 39.19	INR 39.55	INR 38.21	2.64K
2026-09-09	INR 38.80	+0.54%	INR 38.98	INR 39.34	INR 38.31	1.47K
2026-09-08	INR 38.59	+0.81%	INR 38.70	INR 39.04	INR 38.29	4.10K
2026-09-07	INR 38.28	+0.39%	INR 38.40	INR 38.85	INR 37.47	8.68K
2026-09-04	INR 38.13	+0.08%	INR 38.49	INR 38.70	INR 37.36	2.06K
2026-09-03	INR 38.10	-1.93%	INR 39.24	INR 39.24	INR 38.08	6.90K
2026-09-02	INR 38.85	-1.89%	INR 40.39	INR 40.39	INR 38.81	5.81K
2026-09-01	INR 39.60	-1.83%	INR 40.30	INR 40.30	INR 39.54	4.17K
2026-08-31	INR 40.34	-1.99%	INR 40.35	INR 41.84	INR 40.34	2.91K
2026-08-28	INR 41.16	-2.00%	INR 41.74	INR 41.74	INR 41.16	3.53K
2026-08-27	INR 42.00	-1.39%	INR 42.35	INR 42.35	INR 41.74	4.55K
2026-08-26	INR 42.59	-1.34%	INR 42.51	INR 43.92	INR 42.31	18.10K
2026-08-25	INR 43.17	-1.82%	INR 43.97	INR 44.62	INR 43.15	4.22K
2026-08-24	INR 43.97	+1.52%	INR 42.45	INR 44.00	INR 42.45	6.70K
2026-08-21	INR 43.31	-1.39%	INR 43.11	INR 43.90	INR 43.05	10.94K
2026-08-20	INR 43.92	-1.99%	INR 45.00	INR 45.00	INR 43.92	14.02K
2026-08-19	INR 44.81	-1.82%	INR 45.02	INR 46.49	INR 44.75	5.82K
2026-08-18	INR 45.64	+1.58%	INR 45.82	INR 45.82	INR 45.11	6.93K
2026-08-17	INR 44.93	+2.00%	INR 43.25	INR 44.93	INR 43.20	9.03K
2026-08-14	INR 44.05	+1.99%	INR 44.04	INR 44.05	INR 42.35	20.84K
2026-08-13	INR 43.19	+1.96%	INR 43.12	INR 43.20	INR 42.51	9.71K
2026-08-12	INR 42.36	+0.12%	INR 41.47	INR 43.15	INR 41.47	34.77K
2026-08-11	INR 42.31	-1.99%	INR 42.31	INR 42.31	INR 42.31	1.95K
2026-08-10	INR 43.17	-0.94%	INR 43.37	INR 44.35	INR 42.71	10.30K
2026-08-07	INR 43.58	+0.65%	INR 44.00	INR 44.00	INR 43.07	7.41K
2026-08-06	INR 43.30	+1.64%	INR 43.45	INR 43.45	INR 42.01	17.83K
2026-08-05	INR 42.60	+1.99%	INR 42.59	INR 42.60	INR 42.59	8.28K
2026-08-04	INR 41.77	+1.95%	INR 41.17	INR 41.78	INR 41.11	9.24K
2026-08-03	INR 40.97	+1.99%	INR 40.17	INR 40.97	INR 39.94	4.00K
2026-07-31	INR 40.17	+1.98%	INR 39.40	INR 40.17	INR 39.40	7.82K
2026-07-30	INR 39.39	+1.31%	INR 38.85	INR 39.50	INR 38.26	26.38K
2026-07-29	INR 38.88	+0.73%	INR 39.25	INR 39.37	INR 37.92	26.24K
2026-07-28	INR 38.60	+1.98%	INR 38.60	INR 38.60	INR 38.60	5.93K
2026-07-27	INR 37.85	+1.99%	INR 37.85	INR 37.85	INR 37.85	4.70K
2026-07-24	INR 37.11	+1.98%	INR 37.11	INR 37.11	INR 35.81	2.74K
2026-07-23	INR 36.39	+1.99%	INR 36.39	INR 36.39	INR 35.70	7.33K
2026-07-22	INR 35.68	+1.97%	INR 35.01	INR 35.68	INR 35.00	2.37K
2026-07-21	INR 34.99	+1.77%	INR 34.52	INR 35.06	INR 33.80	1.67K
2026-07-20	INR 34.38	+1.96%	INR 34.39	INR 34.39	INR 33.16	3.12K
2026-07-17	INR 33.72	+2.00%	INR 33.06	INR 33.72	INR 33.06	1.51K
2026-07-16	INR 33.06	+1.79%	INR 32.81	INR 33.12	INR 32.13	11.14K
2026-07-15	INR 32.48	+1.98%	INR 32.40	INR 32.48	INR 31.51	4.41K
2026-07-14	INR 31.85	+1.66%	INR 31.90	INR 31.95	INR 31.02	7.04K
2026-07-13	INR 31.33	-1.76%	INR 32.25	INR 32.25	INR 31.30	3.26K
2026-07-10	INR 31.89	+1.72%	INR 31.35	INR 31.90	INR 31.35	777
2026-07-09	INR 31.35	+0.45%	INR 31.83	INR 31.83	INR 30.60	690
2026-07-08	INR 31.21	-0.22%	INR 31.90	INR 31.90	INR 30.66	2.47K
2026-07-07	INR 31.28	+0.94%	INR 30.90	INR 31.60	INR 30.90	1.91K
2026-07-06	INR 30.99	-1.46%	INR 31.45	INR 32.00	INR 30.86	2.93K
2026-07-03	INR 31.45	-0.94%	INR 32.00	INR 32.38	INR 31.38	2.75K
2026-07-02	INR 31.75	-1.61%	INR 32.28	INR 32.69	INR 31.63	4.58K
2026-07-01	INR 32.27	-0.37%	INR 32.39	INR 33.03	INR 32.11	358
2026-06-30	INR 32.39	-0.64%	INR 33.19	INR 33.19	INR 32.06	849
2026-06-29	INR 32.60	-1.81%	INR 33.86	INR 33.86	INR 32.54	2.42K
2026-06-26	INR 33.20	0.00%	INR 33.20	INR 33.20	INR 33.20	0
2026-06-25	INR 33.20	+1.93%	INR 32.57	INR 33.20	INR 32.06	2.94K
2026-06-24	INR 32.57	-1.93%	INR 33.87	INR 33.87	INR 32.55	6.01K
2026-06-23	INR 33.21	-1.89%	INR 33.18	INR 34.45	INR 33.18	1.90K
2026-06-22	INR 33.85	+1.01%	INR 33.51	INR 33.99	INR 33.50	1.68K
2026-06-19	INR 33.51	+0.27%	INR 34.08	INR 34.08	INR 32.80	8.75K
2026-06-18	INR 33.42	+1.98%	INR 33.42	INR 33.42	INR 33.42	1.57K
2026-06-17	INR 32.77	+1.99%	INR 32.75	INR 32.77	INR 31.55	4.28K
2026-06-16	INR 32.13	+0.47%	INR 31.98	INR 32.60	INR 31.41	1.82K
2026-06-15	INR 31.98	+1.98%	INR 30.74	INR 31.98	INR 30.74	2.43K
2026-06-12	INR 31.36	-1.54%	INR 32.17	INR 32.48	INR 31.26	2.34K
2026-06-11	INR 31.85	-1.61%	INR 32.99	INR 32.99	INR 31.76	1.82K
2026-06-10	INR 32.37	-1.40%	INR 32.83	INR 33.48	INR 32.32	1.94K
2026-06-09	INR 32.83	-1.47%	INR 33.32	INR 33.95	INR 32.75	5.10K
2026-06-08	INR 33.32	+0.94%	INR 33.35	INR 33.55	INR 32.35	8.77K
2026-06-05	INR 33.01	+1.41%	INR 32.40	INR 33.20	INR 32.40	2.77K
2026-06-04	INR 32.55	-1.84%	INR 33.50	INR 33.78	INR 32.51	1.93K
2026-06-03	INR 33.16	-1.92%	INR 33.15	INR 34.45	INR 33.15	4.07K
2026-06-02	INR 33.81	-1.97%	INR 34.84	INR 34.84	INR 33.81	762
2026-06-01	INR 34.49	-1.12%	INR 35.50	INR 35.50	INR 34.19	7.67K
2026-05-29	INR 34.88	+1.99%	INR 34.88	INR 34.88	INR 34.88	9.42K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 38.00	-1.73%	INR 37.90	INR 39.25	INR 37.90	4.64K
2026-09-30	INR 38.67	-1.78%	INR 40.00	INR 40.00	INR 38.59	901
2026-09-29	INR 39.37	-0.68%	INR 39.64	INR 39.64	INR 38.85	2.72K
2026-09-28	INR 39.64	-0.58%	INR 40.27	INR 40.27	INR 39.10	5.42K
2026-09-25	INR 39.87	+0.25%	INR 40.16	INR 40.39	INR 39.00	4.68K
2026-09-24	INR 39.77	-0.38%	INR 40.00	INR 40.00	INR 39.16	3.13K
2026-09-23	INR 39.92	+0.76%	INR 39.94	INR 39.95	INR 39.01	6.07K
2026-09-22	INR 39.62	+0.38%	INR 39.55	INR 39.95	INR 38.80	2.45K
2026-09-21	INR 39.47	+1.26%	INR 38.97	INR 39.50	INR 38.30	776
2026-09-18	INR 38.98	+0.93%	INR 38.81	INR 39.29	INR 38.81	135
2026-09-17	INR 38.62	+0.65%	INR 39.10	INR 39.10	INR 37.70	4.77K
2026-09-16	INR 38.37	-1.62%	INR 38.99	INR 38.99	INR 38.22	190
2026-09-15	INR 39.00	+1.59%	INR 37.80	INR 39.15	INR 37.80	1.66K
2026-09-14	INR 38.39	0.00%	INR 38.39	INR 38.39	INR 38.39	0
2026-09-11	INR 38.39	-1.49%	INR 38.97	INR 38.97	INR 38.25	528
2026-09-10	INR 38.97	+0.44%	INR 39.19	INR 39.55	INR 38.21	2.64K
2026-09-09	INR 38.80	+0.54%	INR 38.98	INR 39.34	INR 38.31	1.47K
2026-09-08	INR 38.59	+0.81%	INR 38.70	INR 39.04	INR 38.29	4.10K
2026-09-07	INR 38.28	+0.39%	INR 38.40	INR 38.85	INR 37.47	8.68K
2026-09-04	INR 38.13	+0.08%	INR 38.49	INR 38.70	INR 37.36	2.06K
2026-09-03	INR 38.10	-1.93%	INR 39.24	INR 39.24	INR 38.08	6.90K
2026-09-02	INR 38.85	-1.89%	INR 40.39	INR 40.39	INR 38.81	5.81K
2026-09-01	INR 39.60	-1.83%	INR 40.30	INR 40.30	INR 39.54	4.17K
2026-08-31	INR 40.34	-1.99%	INR 40.35	INR 41.84	INR 40.34	2.91K
2026-08-28	INR 41.16	-2.00%	INR 41.74	INR 41.74	INR 41.16	3.53K
2026-08-27	INR 42.00	-1.39%	INR 42.35	INR 42.35	INR 41.74	4.55K
2026-08-26	INR 42.59	-1.34%	INR 42.51	INR 43.92	INR 42.31	18.10K
2026-08-25	INR 43.17	-1.82%	INR 43.97	INR 44.62	INR 43.15	4.22K
2026-08-24	INR 43.97	+1.52%	INR 42.45	INR 44.00	INR 42.45	6.70K
2026-08-21	INR 43.31	-1.39%	INR 43.11	INR 43.90	INR 43.05	10.94K
2026-08-20	INR 43.92	-1.99%	INR 45.00	INR 45.00	INR 43.92	14.02K
2026-08-19	INR 44.81	-1.82%	INR 45.02	INR 46.49	INR 44.75	5.82K
2026-08-18	INR 45.64	+1.58%	INR 45.82	INR 45.82	INR 45.11	6.93K
2026-08-17	INR 44.93	+2.00%	INR 43.25	INR 44.93	INR 43.20	9.03K
2026-08-14	INR 44.05	+1.99%	INR 44.04	INR 44.05	INR 42.35	20.84K
2026-08-13	INR 43.19	+1.96%	INR 43.12	INR 43.20	INR 42.51	9.71K
2026-08-12	INR 42.36	+0.12%	INR 41.47	INR 43.15	INR 41.47	34.77K
2026-08-11	INR 42.31	-1.99%	INR 42.31	INR 42.31	INR 42.31	1.95K
2026-08-10	INR 43.17	-0.94%	INR 43.37	INR 44.35	INR 42.71	10.30K
2026-08-07	INR 43.58	+0.65%	INR 44.00	INR 44.00	INR 43.07	7.41K
2026-08-06	INR 43.30	+1.64%	INR 43.45	INR 43.45	INR 42.01	17.83K
2026-08-05	INR 42.60	+1.99%	INR 42.59	INR 42.60	INR 42.59	8.28K
2026-08-04	INR 41.77	+1.95%	INR 41.17	INR 41.78	INR 41.11	9.24K
2026-08-03	INR 40.97	+1.99%	INR 40.17	INR 40.97	INR 39.94	4.00K
2026-07-31	INR 40.17	+1.98%	INR 39.40	INR 40.17	INR 39.40	7.82K
2026-07-30	INR 39.39	+1.31%	INR 38.85	INR 39.50	INR 38.26	26.38K
2026-07-29	INR 38.88	+0.73%	INR 39.25	INR 39.37	INR 37.92	26.24K
2026-07-28	INR 38.60	+1.98%	INR 38.60	INR 38.60	INR 38.60	5.93K
2026-07-27	INR 37.85	+1.99%	INR 37.85	INR 37.85	INR 37.85	4.70K
2026-07-24	INR 37.11	+1.98%	INR 37.11	INR 37.11	INR 35.81	2.74K
2026-07-23	INR 36.39	+1.99%	INR 36.39	INR 36.39	INR 35.70	7.33K
2026-07-22	INR 35.68	+1.97%	INR 35.01	INR 35.68	INR 35.00	2.37K
2026-07-21	INR 34.99	+1.77%	INR 34.52	INR 35.06	INR 33.80	1.67K
2026-07-20	INR 34.38	+1.96%	INR 34.39	INR 34.39	INR 33.16	3.12K
2026-07-17	INR 33.72	+2.00%	INR 33.06	INR 33.72	INR 33.06	1.51K
2026-07-16	INR 33.06	+1.79%	INR 32.81	INR 33.12	INR 32.13	11.14K
2026-07-15	INR 32.48	+1.98%	INR 32.40	INR 32.48	INR 31.51	4.41K
2026-07-14	INR 31.85	+1.66%	INR 31.90	INR 31.95	INR 31.02	7.04K
2026-07-13	INR 31.33	-1.76%	INR 32.25	INR 32.25	INR 31.30	3.26K
2026-07-10	INR 31.89	+1.72%	INR 31.35	INR 31.90	INR 31.35	777
2026-07-09	INR 31.35	+0.45%	INR 31.83	INR 31.83	INR 30.60	690
2026-07-08	INR 31.21	-0.22%	INR 31.90	INR 31.90	INR 30.66	2.47K
2026-07-07	INR 31.28	+0.94%	INR 30.90	INR 31.60	INR 30.90	1.91K
2026-07-06	INR 30.99	-1.46%	INR 31.45	INR 32.00	INR 30.86	2.93K
2026-07-03	INR 31.45	-0.94%	INR 32.00	INR 32.38	INR 31.38	2.75K
2026-07-02	INR 31.75	-1.61%	INR 32.28	INR 32.69	INR 31.63	4.58K
2026-07-01	INR 32.27	-0.37%	INR 32.39	INR 33.03	INR 32.11	358
2026-06-30	INR 32.39	-0.64%	INR 33.19	INR 33.19	INR 32.06	849
2026-06-29	INR 32.60	-1.81%	INR 33.86	INR 33.86	INR 32.54	2.42K
2026-06-26	INR 33.20	0.00%	INR 33.20	INR 33.20	INR 33.20	0
2026-06-25	INR 33.20	+1.93%	INR 32.57	INR 33.20	INR 32.06	2.94K
2026-06-24	INR 32.57	-1.93%	INR 33.87	INR 33.87	INR 32.55	6.01K
2026-06-23	INR 33.21	-1.89%	INR 33.18	INR 34.45	INR 33.18	1.90K
2026-06-22	INR 33.85	+1.01%	INR 33.51	INR 33.99	INR 33.50	1.68K
2026-06-19	INR 33.51	+0.27%	INR 34.08	INR 34.08	INR 32.80	8.75K
2026-06-18	INR 33.42	+1.98%	INR 33.42	INR 33.42	INR 33.42	1.57K
2026-06-17	INR 32.77	+1.99%	INR 32.75	INR 32.77	INR 31.55	4.28K
2026-06-16	INR 32.13	+0.47%	INR 31.98	INR 32.60	INR 31.41	1.82K
2026-06-15	INR 31.98	+1.98%	INR 30.74	INR 31.98	INR 30.74	2.43K
2026-06-12	INR 31.36	-1.54%	INR 32.17	INR 32.48	INR 31.26	2.34K
2026-06-11	INR 31.85	-1.61%	INR 32.99	INR 32.99	INR 31.76	1.82K
2026-06-10	INR 32.37	-1.40%	INR 32.83	INR 33.48	INR 32.32	1.94K
2026-06-09	INR 32.83	-1.47%	INR 33.32	INR 33.95	INR 32.75	5.10K
2026-06-08	INR 33.32	+0.94%	INR 33.35	INR 33.55	INR 32.35	8.77K
2026-06-05	INR 33.01	+1.41%	INR 32.40	INR 33.20	INR 32.40	2.77K
2026-06-04	INR 32.55	-1.84%	INR 33.50	INR 33.78	INR 32.51	1.93K
2026-06-03	INR 33.16	-1.92%	INR 33.15	INR 34.45	INR 33.15	4.07K
2026-06-02	INR 33.81	-1.97%	INR 34.84	INR 34.84	INR 33.81	762
2026-06-01	INR 34.49	-1.12%	INR 35.50	INR 35.50	INR 34.19	7.67K
2026-05-29	INR 34.88	+1.99%	INR 34.88	INR 34.88	INR 34.88	9.42K