Centum Electronics Ltd

CENT
🏛️ india →
2,616.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 594.45 597.00 580.35 592.40 0.0M
2021-12-30 606.00 615.80 585.65 588.50 0.0M
2021-12-29 559.30 627.00 555.25 604.30 0.0M
2021-12-28 561.00 564.00 547.00 554.05 0.0M
2021-12-27 590.00 590.00 554.00 555.25 0.0M
2021-12-24 659.20 659.20 557.50 561.20 0.0M
2021-12-23 567.90 588.00 567.90 573.85 0.0M
2021-12-22 569.95 569.95 550.00 567.95 0.0M
2021-12-21 545.00 569.90 540.05 545.35 0.0M
2021-12-20 570.00 584.70 533.00 544.85 0.4M
2021-12-17 592.60 602.90 561.30 566.45 0.0M
2021-12-16 593.10 608.00 582.95 596.50 0.0M
2021-12-15 603.00 612.85 584.65 590.85 0.0M
2021-12-14 585.00 604.25 577.10 596.90 0.0M
2021-12-13 565.00 587.00 564.00 583.65 0.0M
2021-12-10 562.50 579.00 544.00 560.10 0.0M
2021-12-09 575.00 577.00 560.50 560.55 0.0M
2021-12-08 545.35 578.50 545.35 568.95 0.0M
2021-12-07 546.15 550.00 531.25 536.15 0.0M
2021-12-06 547.00 559.75 539.25 539.70 0.0M
2021-12-03 550.95 562.70 543.00 553.15 0.0M
2021-12-02 537.40 547.50 532.20 545.95 0.0M
2021-12-01 559.80 559.80 533.15 540.85 0.0M
2021-11-30 540.00 553.25 523.20 540.10 0.0M
2021-11-29 510.00 553.20 505.00 533.30 0.0M
2021-11-26 531.10 531.10 510.15 519.75 0.0M
2021-11-25 540.50 540.55 524.90 530.00 0.0M
2021-11-24 536.10 560.35 528.40 529.90 0.0M
2021-11-23 540.10 551.00 526.40 537.20 0.0M
2021-11-22 580.10 580.10 537.70 545.95 0.0M
2021-11-18 546.95 554.75 534.10 546.95 0.0M
2021-11-17 555.00 560.50 540.00 542.65 0.0M
2021-11-16 554.55 570.00 550.55 554.65 0.0M
2021-11-15 564.40 570.85 554.00 555.15 0.0M
2021-11-12 575.25 590.60 552.90 561.95 0.0M
2021-11-11 599.50 599.50 555.65 570.00 0.0M
2021-11-10 593.10 606.00 589.50 598.40 0.0M
2021-11-09 604.00 622.40 589.60 594.80 0.0M
2021-11-08 606.00 638.95 585.00 622.45 0.0M
2021-11-04 591.00 618.00 588.00 606.50 0.0M
2021-11-03 605.90 619.80 588.20 598.65 0.0M
2021-11-02 573.50 622.75 571.85 605.90 0.0M
2021-11-01 538.45 580.00 538.45 570.30 0.0M
2021-10-29 532.60 550.00 519.20 537.85 0.0M
2021-10-28 539.95 540.55 531.00 535.95 0.0M
2021-10-27 532.00 542.45 523.05 536.50 0.0M
2021-10-26 525.10 553.80 519.95 526.60 0.0M
2021-10-25 537.65 537.65 507.30 520.15 0.0M
2021-10-22 561.15 564.90 529.00 531.70 0.0M
2021-10-21 559.55 577.65 550.85 553.20 0.0M
2021-10-20 576.10 585.55 549.95 559.65 0.0M
2021-10-19 549.45 612.40 541.65 575.45 0.0M
2021-10-18 545.00 571.00 544.45 549.60 0.0M
2021-10-14 525.80 553.50 519.75 542.60 0.0M
2021-10-13 535.00 535.15 512.75 523.40 0.0M
2021-10-12 540.00 546.00 526.00 527.80 0.0M
2021-10-11 508.00 565.00 502.55 542.00 0.0M
2021-10-08 516.50 520.40 502.90 508.25 0.0M
2021-10-07 520.00 531.40 497.15 514.35 0.0M
2021-10-06 547.30 559.50 511.70 517.80 0.0M
2021-10-05 484.50 574.00 484.50 546.45 0.0M
2021-10-04 484.00 493.60 478.50 478.80 0.0M
2021-10-01 479.90 489.95 469.80 480.85 0.0M
2021-09-30 495.00 495.00 470.95 473.50 0.0M
2021-09-29 513.65 513.65 483.20 492.40 0.0M
2021-09-28 499.95 507.00 490.70 495.50 0.0M
2021-09-27 497.00 501.85 492.00 496.40 0.0M
2021-09-24 505.00 509.00 496.30 497.65 0.0M
2021-09-23 522.00 525.20 495.05 500.35 0.0M
2021-09-22 485.00 530.00 485.00 515.20 0.0M
2021-09-21 494.00 542.00 465.50 509.70 0.0M
2021-09-20 485.00 493.25 470.00 474.75 0.0M
2021-09-17 510.30 510.30 480.00 493.25 0.0M
2021-09-16 515.60 541.00 506.05 511.80 0.0M
2021-09-15 471.90 555.15 471.90 542.40 0.0M
2021-09-14 465.40 474.20 455.25 462.65 0.0M
2021-09-13 467.95 467.95 445.15 457.70 0.0M
2021-09-09 472.65 472.65 460.05 467.55 0.0M
2021-09-08 476.05 476.05 461.00 463.40 0.0M
2021-09-07 485.00 485.00 460.00 466.70 0.0M
2021-09-06 461.05 493.80 461.05 474.50 0.0M
2021-09-03 484.65 490.00 470.00 480.30 0.0M
2021-09-02 491.60 491.60 468.40 475.15 0.0M
2021-09-01 491.90 491.90 469.10 470.65 0.0M
2021-08-31 498.00 498.00 465.00 474.50 0.0M
2021-08-30 481.60 481.60 469.20 473.00 0.0M
2021-08-27 482.00 485.00 462.35 463.95 0.0M
2021-08-26 470.00 490.30 470.00 478.30 0.0M
2021-08-25 490.70 492.05 477.00 481.95 0.0M
2021-08-24 464.05 500.00 464.00 482.10 0.0M
2021-08-23 463.05 465.05 437.00 462.00 0.0M
2021-08-20 458.75 459.00 435.25 439.80 0.0M
2021-08-18 427.00 457.55 427.00 445.00 0.0M
2021-08-17 421.10 446.05 421.10 443.40 0.0M
2021-08-16 454.95 462.85 429.00 431.60 0.0M
2021-08-13 490.30 490.30 464.45 467.70 0.0M
2021-08-12 500.95 500.95 483.70 487.20 0.0M
2021-08-11 474.45 490.85 446.75 485.90 0.0M
2021-08-10 497.60 505.90 452.00 474.00 0.0M
2021-08-09 519.55 525.00 489.15 495.55 0.0M
2021-08-06 516.45 525.00 507.65 511.00 0.0M
2021-08-05 512.60 524.70 508.20 514.70 0.0M
2021-08-04 532.00 533.00 502.75 511.10 0.0M
2021-08-03 532.00 537.85 528.05 531.30 0.0M
2021-08-02 537.60 541.10 525.00 531.75 0.0M
2021-07-30 542.40 549.40 525.05 531.95 0.0M
2021-07-29 549.95 555.00 529.55 535.60 0.0M
2021-07-28 526.05 561.10 522.00 549.25 0.0M
2021-07-27 537.95 551.00 521.45 527.55 0.0M
2021-07-26 496.80 543.25 484.95 531.95 0.0M
2021-07-23 510.05 510.05 489.55 502.65 0.0M
2021-07-22 510.75 524.95 498.00 508.90 0.0M
2021-07-20 511.00 514.75 488.40 501.60 0.0M
2021-07-19 489.65 515.00 486.30 509.85 0.0M
2021-07-16 496.05 503.95 483.10 487.70 0.0M
2021-07-15 497.95 508.00 486.80 500.85 0.0M
2021-07-14 498.75 501.70 480.80 489.35 0.0M
2021-07-13 522.75 524.70 495.95 497.65 0.0M
2021-07-12 510.00 526.00 500.00 517.30 0.0M
2021-07-09 486.05 542.50 485.00 509.80 0.0M
2021-07-08 488.55 490.65 467.50 472.65 0.0M
2021-07-07 487.50 487.50 466.00 480.75 0.0M
2021-07-06 489.00 509.00 465.00 478.55 0.0M
2021-07-05 396.80 472.65 388.00 469.75 0.0M
2021-07-02 395.30 400.70 392.90 393.90 0.0M
2021-07-01 393.00 397.00 390.00 390.75 0.0M
2021-06-30 399.20 410.00 395.00 396.85 0.0M
2021-06-29 402.00 404.20 396.45 400.00 0.0M
2021-06-28 398.35 411.35 395.00 396.60 0.0M
2021-06-25 409.85 409.85 393.00 393.70 0.0M
2021-06-24 396.85 400.00 391.95 398.40 0.0M
2021-06-23 400.40 400.40 390.90 394.10 0.0M
2021-06-22 399.30 400.10 394.60 398.70 0.0M
2021-06-21 390.00 394.30 390.00 393.90 0.0M
2021-06-18 402.85 403.00 388.00 390.60 0.0M
2021-06-17 393.70 402.90 393.65 399.75 0.0M
2021-06-16 400.00 407.00 395.00 397.05 0.0M
2021-06-15 417.75 430.95 415.45 416.35 0.0M
2021-06-14 425.50 425.50 417.40 417.75 0.0M
2021-06-11 431.50 439.35 422.50 428.50 0.0M
2021-06-10 431.00 449.80 420.00 424.40 0.0M
2021-06-09 445.45 450.00 425.00 426.80 0.0M
2021-06-08 434.95 444.15 419.55 436.70 0.0M
2021-06-07 430.30 430.75 417.55 424.80 0.0M
2021-06-04 425.50 451.90 424.00 428.60 0.0M
2021-06-03 401.65 428.45 401.65 420.10 0.0M
2021-06-02 402.00 404.95 400.00 401.20 0.0M
2021-06-01 420.00 420.00 398.60 398.60 0.0M
2021-05-31 413.95 413.95 386.90 406.70 0.0M
2021-05-28 409.00 414.85 386.90 398.90 0.0M
2021-05-27 405.10 409.40 402.55 404.70 0.0M
2021-05-26 405.30 408.65 393.50 404.30 0.0M
2021-05-25 427.00 427.00 393.05 396.95 0.0M
2021-05-24 413.65 421.00 402.00 407.90 0.0M
2021-05-21 439.25 440.40 416.95 420.00 0.0M
2021-05-20 439.45 443.00 418.30 432.20 0.0M
2021-05-19 397.40 439.90 382.20 428.55 0.0M
2021-05-18 394.00 402.95 393.90 397.15 0.0M
2021-05-17 385.20 412.00 383.10 390.70 0.0M
2021-05-14 387.80 387.80 369.55 372.40 0.0M
2021-05-12 388.00 390.00 376.95 380.80 0.0M
2021-05-11 390.20 392.30 383.70 385.05 0.0M
2021-05-10 400.30 400.30 387.05 389.95 0.0M
2021-05-07 403.30 403.30 389.55 392.15 0.0M
2021-05-06 396.40 406.90 389.65 392.05 0.0M
2021-05-05 400.90 408.00 389.90 392.05 0.0M
2021-05-04 408.20 408.20 385.00 389.20 0.0M
2021-05-03 399.80 405.00 394.10 394.10 0.0M
2021-04-30 397.25 414.90 393.25 393.60 0.0M
2021-04-29 392.50 405.00 385.55 395.25 0.0M
2021-04-28 391.20 399.00 387.40 389.75 0.0M
2021-04-27 390.65 393.10 387.90 393.10 0.0M
2021-04-26 388.00 389.15 380.00 380.00 0.0M
2021-04-23 384.95 388.85 374.00 379.65 0.0M
2021-04-22 372.00 384.35 368.70 377.65 0.0M
2021-04-20 370.90 374.25 369.85 374.25 0.0M
2021-04-19 358.60 382.40 350.00 368.15 0.0M
2021-04-16 381.65 389.85 370.60 375.15 0.0M
2021-04-15 390.20 390.20 377.00 378.50 0.0M
2021-04-13 408.30 408.30 385.00 392.95 0.0M
2021-04-12 400.00 400.00 381.65 385.55 0.0M
2021-04-09 399.80 416.00 399.80 414.65 0.0M
2021-04-08 397.00 401.65 388.20 397.90 0.0M
2021-04-07 384.00 386.00 380.00 380.00 0.0M
2021-04-06 388.15 388.15 375.00 379.35 0.0M
2021-04-05 380.00 387.50 361.30 382.80 0.0M
2021-04-01 378.00 407.45 373.05 380.85 0.0M
2021-03-31 374.30 396.85 374.30 379.20 0.0M
2021-03-30 387.00 400.00 373.35 376.50 0.0M
2021-03-26 387.00 390.00 385.00 386.80 0.0M
2021-03-25 418.95 418.95 379.65 385.00 0.0M
2021-03-24 405.15 405.25 390.00 391.90 0.0M
2021-03-23 399.15 419.95 391.55 407.00 0.0M
2021-03-22 392.35 402.05 391.50 396.05 0.0M
2021-03-19 408.20 408.35 385.00 398.00 0.0M
2021-03-18 422.40 437.00 407.20 413.65 0.0M
2021-03-17 423.00 441.00 422.30 422.95 0.0M
2021-03-16 435.00 435.00 423.40 426.00 0.0M
2021-03-15 432.60 432.60 426.00 426.65 0.0M
2021-03-12 484.80 484.80 428.50 428.55 0.0M
2021-03-10 440.60 443.00 439.35 441.90 0.0M
2021-03-09 437.20 443.90 433.90 440.60 0.0M
2021-03-08 440.00 440.00 433.80 434.25 0.0M
2021-03-05 444.40 444.90 425.00 432.95 0.0M
2021-03-04 442.15 442.15 438.40 442.00 0.0M
2021-03-03 436.60 444.35 426.95 441.70 0.0M
2021-03-02 441.00 441.85 434.55 441.85 0.0M
2021-03-01 438.05 440.40 436.00 438.80 0.0M
2021-02-26 432.55 435.45 429.50 433.15 0.0M
2021-02-25 437.95 444.00 429.50 434.05 0.0M
2021-02-24 432.00 446.95 425.90 437.35 0.0M
2021-02-23 429.00 432.85 426.00 429.95 0.0M
2021-02-22 410.00 448.80 410.00 422.45 0.0M
2021-02-19 437.15 464.00 433.50 439.15 0.0M
2021-02-18 428.45 450.00 427.75 444.50 0.0M
2021-02-17 422.65 432.35 421.15 423.25 0.0M
2021-02-16 432.25 434.00 411.65 419.70 0.0M
2021-02-15 417.00 429.65 417.00 427.05 0.0M
2021-02-12 425.00 428.00 414.40 419.95 0.0M
2021-02-11 424.35 427.00 413.60 418.95 0.0M
2021-02-10 445.30 445.75 426.30 438.20 0.0M
2021-02-09 443.35 449.90 435.55 445.75 0.0M
2021-02-08 460.00 460.00 433.60 435.05 0.0M
2021-02-05 450.00 458.00 443.10 444.70 0.0M
2021-02-04 460.50 460.50 445.00 448.50 0.0M
2021-02-03 480.00 485.75 455.55 462.95 0.0M
2021-02-02 490.00 490.00 439.65 472.60 0.0M
2021-02-01 434.00 464.35 432.70 446.55 0.0M
2021-01-29 450.20 458.50 430.60 434.25 0.0M
2021-01-28 430.40 457.25 430.20 453.95 0.0M
2021-01-27 427.65 441.20 427.65 433.20 0.0M
2021-01-25 447.55 453.35 430.85 438.65 0.0M
2021-01-22 448.70 448.70 435.05 440.75 0.0M
2021-01-21 459.05 459.05 435.75 444.95 0.0M
2021-01-20 448.85 463.45 448.85 459.35 0.0M
2021-01-19 450.00 459.90 443.00 444.75 0.0M
2021-01-18 460.25 460.30 444.00 450.65 0.0M
2021-01-15 467.65 467.65 457.30 458.85 0.0M
2021-01-14 469.30 471.75 459.95 468.60 0.0M
2021-01-13 475.10 476.05 454.20 470.25 0.0M
2021-01-12 456.00 477.00 456.00 474.45 0.0M
2021-01-11 473.75 473.75 454.40 457.10 0.0M
2021-01-08 451.00 472.75 444.95 466.90 0.0M
2021-01-07 453.00 456.30 449.00 451.30 0.0M
2021-01-06 442.10 458.65 441.45 448.15 0.0M
2021-01-05 435.00 445.00 433.00 438.95 0.0M
2021-01-04 445.30 447.55 429.80 437.70 0.0M
2021-01-01 447.75 449.75 437.05 442.25 0.0M