Century Extrusions Ltd CENTEXT
NSE · India · Producer Manufacturing
INR 18.38-0.24 (-1.29%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 18.18 | -2.36% | INR 18.62 | INR 18.79 | INR 18.07 | 73.90K |
| 2026-09-30 | INR 18.62 | +2.53% | INR 18.20 | INR 19.07 | INR 18.20 | 121.18K |
| 2026-09-29 | INR 18.16 | +0.11% | INR 18.29 | INR 18.30 | INR 18.00 | 68.27K |
| 2026-09-28 | INR 18.14 | -2.26% | INR 18.52 | INR 18.56 | INR 17.98 | 177.36K |
| 2026-09-25 | INR 18.56 | -1.38% | INR 19.00 | INR 19.00 | INR 18.40 | 108.08K |
| 2026-09-24 | INR 18.82 | +0.16% | INR 19.00 | INR 19.10 | INR 18.61 | 95.54K |
| 2026-09-23 | INR 18.79 | +0.86% | INR 18.63 | INR 18.90 | INR 18.25 | 252.86K |
| 2026-09-22 | INR 18.63 | -3.72% | INR 19.57 | INR 19.79 | INR 18.35 | 346.65K |
| 2026-09-21 | INR 19.35 | +0.99% | INR 19.16 | INR 19.46 | INR 19.00 | 142.61K |
| 2026-09-18 | INR 19.16 | +0.58% | INR 19.00 | INR 19.55 | INR 19.00 | 123.73K |
| 2026-09-17 | INR 19.05 | -2.26% | INR 19.47 | INR 19.64 | INR 18.91 | 213.14K |
| 2026-09-16 | INR 19.49 | -2.45% | INR 19.81 | INR 20.10 | INR 18.67 | 633.23K |
| 2026-09-15 | INR 19.98 | -1.87% | INR 21.95 | INR 21.95 | INR 19.80 | 888.52K |
| 2026-09-14 | INR 20.36 | 0.00% | INR 20.36 | INR 20.36 | INR 20.36 | 0 |
| 2026-09-11 | INR 20.36 | -1.89% | INR 20.48 | INR 21.30 | INR 20.05 | 774.39K |
| 2026-09-10 | INR 20.75 | +3.92% | INR 20.48 | INR 20.93 | INR 20.02 | 577.98K |
| 2026-09-09 | INR 19.97 | +2.57% | INR 19.61 | INR 20.01 | INR 19.16 | 709.36K |
| 2026-09-08 | INR 19.47 | +2.25% | INR 19.06 | INR 19.62 | INR 18.75 | 136.51K |
| 2026-09-07 | INR 19.04 | -5.69% | INR 18.53 | INR 19.11 | INR 18.49 | 182.82K |
| 2026-09-04 | INR 20.19 | -4.94% | INR 21.29 | INR 22.20 | INR 19.75 | 957.33K |
| 2026-09-03 | INR 21.24 | -5.56% | INR 22.60 | INR 22.90 | INR 21.05 | 446.71K |
| 2026-09-02 | INR 22.49 | +0.94% | INR 22.23 | INR 22.91 | INR 21.81 | 184.05K |
| 2026-09-01 | INR 22.28 | +0.32% | INR 22.37 | INR 22.47 | INR 22.03 | 88.90K |
| 2026-08-31 | INR 22.21 | -0.27% | INR 22.03 | INR 22.45 | INR 21.65 | 156.22K |
| 2026-08-28 | INR 22.27 | -1.42% | INR 22.65 | INR 22.89 | INR 22.02 | 99.68K |
| 2026-08-27 | INR 22.59 | +0.62% | INR 22.60 | INR 22.71 | INR 22.17 | 128.79K |
| 2026-08-26 | INR 22.45 | +1.22% | INR 22.18 | INR 22.88 | INR 21.80 | 186.69K |
| 2026-08-25 | INR 22.18 | -0.72% | INR 22.80 | INR 22.89 | INR 21.96 | 200.01K |
| 2026-08-24 | INR 22.34 | +8.24% | INR 20.55 | INR 23.13 | INR 20.55 | 586.09K |
| 2026-08-21 | INR 20.64 | 0.00% | INR 20.55 | INR 20.95 | INR 20.50 | 147.49K |
| 2026-08-20 | INR 20.64 | -6.52% | INR 21.95 | INR 22.10 | INR 20.40 | 441.13K |
| 2026-08-19 | INR 22.08 | +0.68% | INR 22.00 | INR 22.50 | INR 21.60 | 765.32K |
| 2026-08-18 | INR 21.93 | 0.00% | INR 22.00 | INR 22.40 | INR 21.50 | 1.01M |
| 2026-08-17 | INR 21.93 | +3.01% | INR 22.00 | INR 22.26 | INR 21.10 | 1.01M |
| 2026-08-14 | INR 21.29 | -1.98% | INR 22.00 | INR 22.00 | INR 19.80 | 593.27K |
| 2026-08-13 | INR 21.72 | +2.89% | INR 21.30 | INR 22.09 | INR 21.12 | 142.25K |
| 2026-08-12 | INR 21.11 | -4.18% | INR 22.03 | INR 22.16 | INR 21.01 | 278.33K |
| 2026-08-11 | INR 22.03 | -2.39% | INR 22.75 | INR 22.89 | INR 21.15 | 750.37K |
| 2026-08-10 | INR 22.57 | -1.87% | INR 23.47 | INR 23.60 | INR 22.01 | 249.48K |
| 2026-08-07 | INR 23.00 | +1.23% | INR 22.71 | INR 23.15 | INR 22.50 | 134.45K |
| 2026-08-06 | INR 22.72 | -1.73% | INR 23.35 | INR 23.65 | INR 22.39 | 503.93K |
| 2026-08-05 | INR 23.12 | -2.32% | INR 23.61 | INR 23.61 | INR 21.80 | 1.71M |
| 2026-08-04 | INR 23.67 | +18.35% | INR 20.39 | INR 24.00 | INR 20.10 | 4.07M |
| 2026-08-03 | INR 20.00 | +0.65% | INR 20.00 | INR 20.69 | INR 19.37 | 203.68K |
| 2026-07-31 | INR 19.87 | +7.87% | INR 18.65 | INR 20.00 | INR 18.30 | 184.17K |
| 2026-07-30 | INR 18.42 | -0.27% | INR 18.32 | INR 18.59 | INR 18.32 | 41.41K |
| 2026-07-29 | INR 18.47 | -0.91% | INR 18.55 | INR 18.87 | INR 18.30 | 69.00K |
| 2026-07-28 | INR 18.64 | -0.32% | INR 19.05 | INR 19.05 | INR 18.35 | 41.06K |
| 2026-07-27 | INR 18.70 | -1.32% | INR 18.92 | INR 19.07 | INR 18.61 | 53.99K |
| 2026-07-24 | INR 18.95 | -0.05% | INR 19.00 | INR 19.22 | INR 18.52 | 26.13K |
| 2026-07-23 | INR 18.96 | +0.37% | INR 18.91 | INR 19.49 | INR 18.75 | 77.13K |
| 2026-07-22 | INR 18.89 | -0.11% | INR 18.82 | INR 19.10 | INR 18.66 | 52.25K |
| 2026-07-21 | INR 18.91 | +0.11% | INR 18.75 | INR 19.30 | INR 18.75 | 45.33K |
| 2026-07-20 | INR 18.89 | -2.68% | INR 19.65 | INR 19.65 | INR 18.63 | 76.36K |
| 2026-07-17 | INR 19.41 | +6.01% | INR 18.39 | INR 19.75 | INR 18.12 | 184.22K |
| 2026-07-16 | INR 18.31 | -3.43% | INR 19.09 | INR 19.24 | INR 18.10 | 131.45K |
| 2026-07-15 | INR 18.96 | +0.11% | INR 19.00 | INR 19.16 | INR 18.75 | 16.30K |
| 2026-07-14 | INR 18.94 | -0.42% | INR 19.00 | INR 19.17 | INR 18.76 | 35.24K |
| 2026-07-13 | INR 19.02 | +0.69% | INR 19.00 | INR 19.18 | INR 18.85 | 36.37K |
| 2026-07-10 | INR 18.89 | +0.37% | INR 19.00 | INR 19.13 | INR 18.73 | 43.62K |
| 2026-07-09 | INR 18.82 | -1.41% | INR 19.29 | INR 19.29 | INR 18.73 | 32.32K |
| 2026-07-08 | INR 19.09 | +1.98% | INR 18.72 | INR 19.75 | INR 18.50 | 108.93K |
| 2026-07-07 | INR 18.72 | -1.42% | INR 18.99 | INR 19.10 | INR 18.65 | 49.82K |
| 2026-07-06 | INR 18.99 | -3.11% | INR 19.64 | INR 19.64 | INR 18.00 | 165.61K |
| 2026-07-03 | INR 19.60 | +1.29% | INR 19.48 | INR 19.89 | INR 19.26 | 68.19K |
| 2026-07-02 | INR 19.35 | +0.89% | INR 19.00 | INR 19.83 | INR 19.00 | 46.37K |
| 2026-07-01 | INR 19.18 | -0.05% | INR 19.39 | INR 19.51 | INR 19.00 | 67.17K |
| 2026-06-30 | INR 19.19 | +0.10% | INR 19.00 | INR 19.39 | INR 19.00 | 33.98K |
| 2026-06-29 | INR 19.17 | -2.84% | INR 19.56 | INR 19.82 | INR 19.00 | 89.34K |
| 2026-06-26 | INR 19.73 | 0.00% | INR 19.73 | INR 19.73 | INR 19.73 | 0 |
| 2026-06-25 | INR 19.73 | -0.85% | INR 20.00 | INR 20.10 | INR 19.53 | 129.43K |
| 2026-06-24 | INR 19.90 | -0.70% | INR 20.29 | INR 20.44 | INR 19.81 | 48.98K |
| 2026-06-23 | INR 20.04 | -1.04% | INR 20.10 | INR 20.39 | INR 19.88 | 62.88K |
| 2026-06-22 | INR 20.25 | +2.22% | INR 19.75 | INR 20.48 | INR 19.75 | 78.59K |
| 2026-06-19 | INR 19.81 | -1.00% | INR 20.01 | INR 20.20 | INR 19.61 | 109.18K |
| 2026-06-18 | INR 20.01 | -0.84% | INR 20.07 | INR 20.47 | INR 19.80 | 109.57K |
| 2026-06-17 | INR 20.18 | -0.25% | INR 20.23 | INR 20.55 | INR 20.07 | 82.60K |
| 2026-06-16 | INR 20.23 | -0.88% | INR 20.50 | INR 21.00 | INR 20.10 | 137.92K |
| 2026-06-15 | INR 20.41 | +1.54% | INR 20.20 | INR 23.40 | INR 19.53 | 786.92K |
| 2026-06-12 | INR 20.10 | +2.76% | INR 19.60 | INR 20.35 | INR 19.42 | 67.14K |
| 2026-06-11 | INR 19.56 | +0.15% | INR 19.50 | INR 19.74 | INR 19.30 | 47.04K |
| 2026-06-10 | INR 19.53 | -0.05% | INR 19.21 | INR 20.30 | INR 19.21 | 107.32K |
| 2026-06-09 | INR 19.54 | +1.72% | INR 19.05 | INR 19.70 | INR 19.05 | 62.66K |
| 2026-06-08 | INR 19.21 | -0.36% | INR 19.00 | INR 19.49 | INR 18.92 | 58.85K |
| 2026-06-05 | INR 19.28 | -1.28% | INR 19.98 | INR 19.98 | INR 19.13 | 111.18K |
| 2026-06-04 | INR 19.53 | -0.15% | INR 19.90 | INR 19.90 | INR 19.51 | 53.46K |
| 2026-06-03 | INR 19.56 | +1.14% | INR 19.89 | INR 19.89 | INR 19.10 | 55.23K |
| 2026-06-02 | INR 19.34 | +0.42% | INR 19.30 | INR 19.55 | INR 18.85 | 67.42K |
| 2026-06-01 | INR 19.26 | -2.78% | INR 19.80 | INR 19.99 | INR 19.12 | 114.76K |
| 2026-05-29 | INR 19.81 | -1.83% | INR 20.10 | INR 20.59 | INR 19.66 | 179.98K |