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
2022-12-30 706.65 730.00 706.65 715.15 0.0M
2022-12-29 754.00 754.55 715.00 721.10 0.0M
2022-12-28 764.90 790.00 735.00 745.95 0.0M
2022-12-27 640.00 750.10 630.00 749.45 0.0M
2022-12-26 610.00 645.00 606.00 625.10 0.0M
2022-12-23 633.05 638.35 605.25 611.30 0.0M
2022-12-22 650.30 662.80 625.50 635.20 0.0M
2022-12-21 680.35 684.55 610.60 636.25 0.0M
2022-12-20 640.00 678.00 635.00 673.25 0.0M
2022-12-19 629.15 677.00 629.15 643.75 0.0M
2022-12-16 627.30 629.40 604.00 622.45 0.0M
2022-12-15 635.00 635.00 606.00 618.30 0.0M
2022-12-14 605.65 637.00 598.20 629.65 0.0M
2022-12-13 582.60 625.00 577.90 609.20 0.0M
2022-12-12 562.80 578.50 562.80 576.50 0.0M
2022-12-09 561.65 574.70 553.95 557.45 0.0M
2022-12-08 569.00 569.60 560.30 563.65 0.0M
2022-12-07 566.85 583.90 566.85 570.95 0.0M
2022-12-06 560.00 563.50 560.00 561.95 0.0M
2022-12-05 570.00 570.00 563.05 565.85 0.0M
2022-12-02 565.00 567.55 560.45 567.55 0.0M
2022-12-01 567.60 568.35 559.40 559.95 0.0M
2022-11-30 556.75 570.20 556.75 560.00 0.0M
2022-11-29 558.60 558.60 545.10 546.90 0.0M
2022-11-28 551.95 562.50 550.20 556.95 0.0M
2022-11-25 565.25 566.05 547.00 551.25 0.0M
2022-11-24 540.00 568.80 529.25 556.40 0.0M
2022-11-23 540.00 541.00 528.75 535.10 0.0M
2022-11-22 539.00 544.65 525.25 531.75 0.0M
2022-11-21 538.85 543.65 528.10 530.80 0.0M
2022-11-18 560.00 560.00 542.45 543.00 0.0M
2022-11-17 531.00 574.85 531.00 550.70 0.0M
2022-11-16 587.00 588.55 561.90 565.25 0.0M
2022-11-15 591.95 602.00 577.05 587.60 0.0M
2022-11-14 600.05 615.65 555.65 588.15 0.0M
2022-11-11 612.00 641.60 607.45 611.05 0.0M
2022-11-10 629.45 636.90 609.45 612.15 0.0M
2022-11-09 640.00 692.50 635.55 671.35 0.0M
2022-11-07 639.85 647.00 631.20 632.25 0.0M
2022-11-04 650.00 652.60 631.45 636.90 0.0M
2022-11-03 622.50 654.55 622.50 642.70 0.0M
2022-11-02 665.00 665.00 630.90 641.30 0.0M
2022-11-01 646.05 668.60 630.00 659.70 0.0M
2022-10-31 601.55 670.00 601.55 654.30 0.0M
2022-10-28 600.00 614.00 590.00 595.75 0.0M
2022-10-27 600.00 603.20 583.00 599.05 0.0M
2022-10-25 566.00 605.00 566.00 599.35 0.0M
2022-10-24 590.00 600.00 581.20 594.80 0.0M
2022-10-21 565.00 584.65 551.00 573.95 0.0M
2022-10-20 545.00 568.10 537.95 550.45 0.0M
2022-10-19 580.00 580.00 531.05 537.45 0.0M
2022-10-18 522.00 578.00 522.00 551.50 0.0M
2022-10-17 579.90 614.00 541.10 559.90 0.0M
2022-10-14 530.00 545.00 525.65 539.35 0.0M
2022-10-13 521.00 526.95 516.85 519.50 0.0M
2022-10-12 525.00 537.45 508.85 514.95 0.0M
2022-10-11 524.95 531.95 519.00 524.80 0.0M
2022-10-10 525.00 531.50 515.30 521.30 0.0M
2022-10-07 525.60 535.05 515.40 525.50 0.0M
2022-10-06 497.40 552.00 489.90 531.85 0.0M
2022-10-04 495.95 507.15 481.00 485.00 0.0M
2022-10-03 480.05 482.10 473.00 477.50 0.0M
2022-09-30 475.00 492.20 475.00 481.05 0.0M
2022-09-29 503.95 507.95 474.15 482.60 0.0M
2022-09-28 489.95 503.90 488.05 492.00 0.0M
2022-09-27 505.00 514.95 495.10 496.15 0.0M
2022-09-26 515.10 518.05 495.10 505.00 0.0M
2022-09-23 550.00 557.95 515.20 524.50 0.0M
2022-09-22 521.00 554.00 521.00 550.80 0.0M
2022-09-21 527.50 555.50 512.20 536.30 0.0M
2022-09-20 514.00 540.00 509.45 520.20 0.0M
2022-09-19 496.75 514.00 490.00 505.90 0.0M
2022-09-16 505.00 524.95 481.80 489.80 0.0M
2022-09-15 472.00 525.00 472.00 512.40 0.0M
2022-09-14 450.00 479.00 450.00 471.40 0.0M
2022-09-13 482.35 483.70 452.80 459.25 0.0M
2022-09-12 478.00 484.40 472.70 478.00 0.0M
2022-09-09 481.00 485.00 476.60 477.70 0.0M
2022-09-08 486.40 489.90 473.95 476.60 0.0M
2022-09-07 486.70 492.50 480.15 486.00 0.0M
2022-09-06 490.00 497.70 487.40 488.60 0.0M
2022-09-05 472.00 495.00 461.00 490.10 0.0M
2022-09-02 481.20 487.00 468.00 471.30 0.0M
2022-09-01 490.00 509.95 475.00 479.10 0.0M
2022-08-30 488.00 498.20 479.50 494.85 0.0M
2022-08-29 438.85 505.00 415.20 478.70 0.0M
2022-08-26 453.95 453.95 428.05 439.00 0.0M
2022-08-25 438.00 450.00 432.15 432.50 0.0M
2022-08-24 430.15 445.95 424.05 436.90 0.0M
2022-08-23 432.45 439.95 428.00 432.00 0.0M
2022-08-22 419.00 438.00 408.00 424.10 0.0M
2022-08-19 430.00 430.85 415.20 419.05 0.0M
2022-08-18 425.00 433.75 421.00 428.45 0.0M
2022-08-17 430.00 432.00 421.00 426.50 0.0M
2022-08-16 455.00 456.10 422.30 435.65 0.0M
2022-08-12 450.00 476.35 425.00 460.50 0.0M
2022-08-11 425.00 431.20 423.30 430.20 0.0M
2022-08-10 427.00 427.00 422.45 424.00 0.0M
2022-08-08 426.80 431.85 423.75 430.95 0.0M
2022-08-05 420.00 422.60 418.00 420.70 0.0M
2022-08-04 420.75 422.80 418.00 419.00 0.0M
2022-08-03 423.00 427.80 415.55 420.75 0.0M
2022-08-02 426.60 433.85 426.35 429.65 0.0M
2022-08-01 422.40 425.35 419.65 424.75 0.0M
2022-07-29 424.00 424.00 421.85 421.85 0.0M
2022-07-28 421.75 422.75 417.40 419.70 0.0M
2022-07-27 420.30 421.65 420.30 421.30 0.0M
2022-07-26 427.00 430.05 411.90 416.70 0.0M
2022-07-25 428.00 431.65 420.75 429.10 0.0M
2022-07-22 425.00 438.90 424.70 426.80 0.0M
2022-07-21 421.25 424.90 416.35 420.25 0.0M
2022-07-20 418.10 427.90 416.35 420.30 0.0M
2022-07-19 415.00 417.50 409.75 417.50 0.0M
2022-07-18 411.00 414.35 410.00 412.70 0.0M
2022-07-15 413.70 414.00 410.00 410.00 0.0M
2022-07-14 417.35 417.50 409.50 411.25 0.0M
2022-07-13 419.25 426.00 414.15 414.15 0.0M
2022-07-12 413.00 414.00 411.35 414.00 0.0M
2022-07-11 409.75 411.40 407.30 411.00 0.0M
2022-07-08 409.00 417.05 408.90 409.05 0.0M
2022-07-07 402.80 409.35 397.80 407.90 0.0M
2022-07-06 403.95 403.95 396.05 396.05 0.0M
2022-07-05 406.00 411.45 393.15 395.35 0.0M
2022-07-04 428.00 428.00 402.65 407.30 0.0M
2022-07-01 407.00 407.00 407.00 407.00 0.0M
2022-06-30 413.00 415.65 396.00 402.85 0.0M
2022-06-29 415.80 416.85 412.00 412.50 0.0M
2022-06-28 412.85 413.40 408.80 411.80 0.0M
2022-06-27 414.00 417.30 409.00 411.55 0.0M
2022-06-24 415.95 415.95 410.00 414.50 0.0M
2022-06-23 417.20 417.65 409.90 412.70 0.0M
2022-06-22 410.00 419.00 400.60 409.75 0.0M
2022-06-21 410.00 412.00 403.75 410.00 0.0M
2022-06-20 414.00 414.00 398.65 402.00 0.0M
2022-06-17 414.00 422.00 401.90 415.00 0.0M
2022-06-16 422.45 428.65 395.60 415.05 0.0M
2022-06-15 422.00 428.15 418.00 421.40 0.0M
2022-06-14 424.15 425.00 416.00 422.00 0.0M
2022-06-13 424.30 425.90 419.00 420.85 0.0M
2022-06-10 446.70 446.70 436.80 436.85 0.0M
2022-06-09 448.00 448.00 436.75 444.25 0.0M
2022-06-08 450.00 454.95 443.00 448.65 0.0M
2022-06-07 455.00 456.75 444.40 444.40 0.0M
2022-06-06 456.00 468.00 452.40 457.30 0.0M
2022-06-03 461.00 461.00 461.00 461.00 0.0M
2022-06-02 450.00 457.00 440.60 456.10 0.0M
2022-06-01 452.35 460.00 448.60 454.20 0.0M
2022-05-31 463.00 465.00 448.95 455.00 0.0M
2022-05-30 476.20 488.20 458.50 460.75 0.0M
2022-05-27 483.95 483.95 460.80 467.35 0.0M
2022-05-26 443.50 471.40 443.50 462.00 0.0M
2022-05-25 463.85 463.85 438.45 442.40 0.0M
2022-05-24 489.80 489.80 439.00 454.05 0.0M
2022-05-23 437.85 458.95 429.30 449.50 0.0M
2022-05-20 425.00 438.10 420.00 436.55 0.0M
2022-05-19 433.00 433.00 415.00 419.15 0.0M
2022-05-18 425.50 431.40 420.60 429.20 0.0M
2022-05-17 414.00 426.55 412.35 425.50 0.0M
2022-05-16 427.00 430.10 408.60 413.65 0.0M
2022-05-13 439.40 440.00 420.25 420.80 0.0M
2022-05-12 435.00 437.35 408.00 414.00 0.0M
2022-05-11 458.00 458.00 393.40 436.25 0.0M
2022-05-10 456.35 465.45 440.00 448.40 0.0M
2022-05-09 465.00 465.00 446.05 453.60 0.0M
2022-05-06 458.00 467.20 448.60 463.05 0.0M
2022-05-05 467.30 470.00 457.50 462.80 0.0M
2022-05-04 478.25 478.55 453.90 456.90 0.0M
2022-05-02 470.00 478.45 466.60 472.05 0.0M
2022-04-29 487.00 487.65 478.90 478.90 0.0M
2022-04-28 480.40 481.65 475.90 478.90 0.0M
2022-04-27 490.00 490.00 477.20 480.00 0.0M
2022-04-26 484.00 498.00 479.05 487.65 0.0M
2022-04-25 480.90 482.45 474.00 478.90 0.0M
2022-04-22 495.00 496.65 479.00 482.00 0.0M
2022-04-21 498.85 501.50 494.30 496.05 0.0M
2022-04-20 484.90 500.10 480.60 495.65 0.0M
2022-04-19 500.00 511.50 482.10 485.95 0.0M
2022-04-18 481.10 504.45 478.50 494.65 0.0M
2022-04-13 493.05 494.05 488.10 490.80 0.0M
2022-04-12 506.50 507.65 486.00 486.90 0.0M
2022-04-11 522.00 522.00 494.00 499.35 0.0M
2022-04-08 510.00 535.45 506.00 518.20 0.0M
2022-04-07 501.25 532.35 491.60 500.40 0.0M
2022-04-06 490.00 505.45 490.00 501.00 0.0M
2022-04-05 479.80 511.75 466.85 494.50 0.0M
2022-04-04 468.05 481.85 466.65 472.85 0.0M
2022-04-01 456.00 480.30 456.00 462.75 0.0M
2022-03-31 410.00 477.90 410.00 445.85 0.0M
2022-03-30 450.00 464.35 441.40 443.80 0.0M
2022-03-29 427.00 486.25 427.00 442.25 0.0M
2022-03-28 448.00 448.00 405.10 426.80 0.0M
2022-03-25 457.90 457.90 437.00 441.30 0.0M
2022-03-24 451.80 458.90 437.95 446.30 0.0M
2022-03-23 436.00 498.00 433.25 456.05 0.0M
2022-03-22 422.00 429.50 418.00 421.70 0.0M
2022-03-21 425.00 433.00 419.15 424.60 0.0M
2022-03-17 415.00 424.60 415.00 424.30 0.0M
2022-03-16 410.00 415.00 401.70 411.70 0.0M
2022-03-15 420.00 421.50 399.00 401.35 0.0M
2022-03-14 425.00 427.00 410.15 415.75 0.0M
2022-03-11 432.45 432.45 420.50 420.60 0.0M
2022-03-10 430.00 436.25 422.20 422.45 0.0M
2022-03-09 420.00 433.45 415.90 417.80 0.0M
2022-03-08 410.00 421.30 401.00 418.50 0.0M
2022-03-07 412.25 414.95 390.00 395.15 0.0M
2022-03-04 453.00 459.00 402.30 416.50 0.0M
2022-03-03 425.35 431.20 415.00 417.60 0.0M
2022-03-02 422.00 435.65 415.00 418.00 0.0M
2022-02-28 440.55 441.35 420.05 423.80 0.0M
2022-02-25 438.40 456.40 418.95 443.45 0.0M
2022-02-24 426.00 439.10 413.80 419.85 0.0M
2022-02-23 452.00 454.00 427.00 431.45 0.0M
2022-02-22 435.05 449.45 430.85 443.00 0.0M
2022-02-21 453.50 454.85 434.50 440.30 0.0M
2022-02-18 511.75 532.25 450.00 460.20 0.0M
2022-02-17 488.50 491.30 478.50 481.15 0.0M
2022-02-16 527.00 530.00 480.15 491.00 0.0M
2022-02-15 499.00 499.00 452.80 481.65 0.0M
2022-02-14 530.10 530.25 460.40 490.40 0.0M
2022-02-11 545.00 550.00 544.00 546.10 0.0M
2022-02-10 555.00 555.00 547.05 547.30 0.0M
2022-02-09 550.00 552.00 540.00 549.05 0.0M
2022-02-08 560.15 560.15 542.60 546.30 0.0M
2022-02-07 564.00 567.85 551.10 556.05 0.0M
2022-02-04 570.00 578.55 554.35 566.05 0.0M
2022-02-03 585.60 586.00 569.00 572.25 0.0M
2022-02-02 585.00 587.70 560.65 576.70 0.0M
2022-02-01 590.10 591.45 571.15 582.80 0.0M
2022-01-31 590.00 595.05 571.70 581.30 0.0M
2022-01-28 594.00 606.80 583.45 583.60 0.0M
2022-01-27 566.00 599.45 554.00 590.40 0.0M
2022-01-25 590.00 597.00 576.85 590.70 0.0M
2022-01-24 585.55 592.80 580.00 589.60 0.0M
2022-01-21 605.00 612.75 584.20 593.75 0.0M
2022-01-20 619.35 634.00 609.00 611.15 0.0M
2022-01-19 610.85 616.15 606.00 610.85 0.0M
2022-01-18 639.00 641.45 606.15 610.85 0.0M
2022-01-17 611.95 646.00 608.00 639.95 0.0M
2022-01-14 621.00 629.80 605.10 613.70 0.0M
2022-01-13 609.55 615.25 607.15 612.25 0.0M
2022-01-12 611.95 613.05 601.05 603.50 0.0M
2022-01-11 601.20 629.55 601.00 604.80 0.0M
2022-01-10 615.20 622.20 598.20 602.75 0.0M
2022-01-07 619.15 644.00 607.65 614.60 0.0M
2022-01-06 635.90 649.00 615.00 619.15 0.0M
2022-01-05 598.55 659.00 595.50 636.20 0.0M
2022-01-04 605.00 610.00 584.60 597.95 0.0M
2022-01-03 591.10 607.90 591.10 600.30 0.0M