Central Depository Services

CENA
🏛️ india →
1,490.10
Last Update: 2025-10-03
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
2021-12-31 742.32 763.05 741.57 748.97 1.3M
2021-12-30 733.58 764.02 724.10 742.42 1.5M
2021-12-29 743.80 752.54 731.59 733.19 1.1M
2021-12-28 754.06 759.55 740.68 743.80 1.1M
2021-12-27 729.59 739.08 721.10 731.19 1.0M
2021-12-24 748.82 748.82 729.09 730.89 1.2M
2021-12-23 751.56 756.06 740.33 745.52 0.9M
2021-12-22 746.47 754.03 733.09 742.72 1.3M
2021-12-21 749.07 764.05 727.02 733.04 1.9M
2021-12-20 759.05 763.02 721.62 737.63 3.3M
2021-12-17 803.45 811.49 771.54 777.88 2.2M
2021-12-16 827.97 838.95 797.08 800.88 2.8M
2021-12-15 841.20 866.12 809.59 818.40 6.5M
2021-12-14 793.51 838.85 787.02 832.26 6.5M
2021-12-13 770.16 821.43 768.17 792.14 6.4M
2021-12-10 761.05 781.38 758.85 763.77 2.1M
2021-12-09 766.04 770.54 756.56 761.10 1.3M
2021-12-08 761.55 794.01 751.84 762.25 4.8M
2021-12-07 754.06 764.05 739.58 750.29 1.5M
2021-12-06 760.38 778.53 741.82 746.29 2.3M
2021-12-03 778.03 796.01 757.28 760.38 3.1M
2021-12-02 721.60 779.00 712.61 770.49 4.3M
2021-12-01 740.98 748.07 712.61 722.62 1.6M
2021-11-30 685.15 737.55 685.15 724.62 1.9M
2021-11-29 694.63 698.63 646.04 684.27 1.7M
2021-11-26 723.60 728.17 703.65 706.44 1.2M
2021-11-25 739.18 741.28 722.35 735.66 0.5M
2021-11-24 730.81 748.57 725.27 733.98 1.0M
2021-11-23 704.62 731.59 697.50 723.27 0.9M
2021-11-22 751.61 754.03 696.63 715.33 1.5M
2021-11-18 771.54 775.11 732.56 750.26 1.6M
2021-11-17 774.03 778.48 754.78 770.09 0.9M
2021-11-16 793.49 803.95 762.85 775.28 1.8M
2021-11-15 754.06 810.99 754.06 783.20 3.7M
2021-11-12 729.09 745.99 724.40 741.57 1.2M
2021-11-11 724.10 746.57 720.60 728.32 0.9M
2021-11-10 728.09 733.09 717.65 723.85 0.8M
2021-11-09 722.42 734.08 715.23 726.04 0.8M
2021-11-08 734.08 739.08 714.11 724.20 1.3M
2021-11-04 723.10 740.25 718.60 733.04 1.9M
2021-11-03 686.64 712.16 677.23 705.02 1.8M
2021-11-02 699.13 699.13 683.15 688.27 0.7M
2021-11-01 699.13 699.13 680.40 693.21 1.2M
2021-10-29 661.67 684.15 646.69 675.73 1.0M
2021-10-28 692.14 692.14 663.22 667.62 0.6M
2021-10-27 704.12 708.62 686.64 689.32 0.8M
2021-10-26 678.65 696.73 666.29 696.73 0.8M
2021-10-25 686.64 694.13 639.20 663.57 0.6M
2021-10-22 684.65 686.64 668.17 671.26 0.3M
2021-10-21 691.64 695.63 668.17 677.65 0.4M
2021-10-20 678.65 694.13 646.69 686.52 0.6M
2021-10-19 698.63 699.13 669.17 676.66 0.7M
2021-10-18 700.13 710.06 691.64 693.34 0.5M
2021-10-14 714.11 715.06 689.14 698.43 0.6M
2021-10-13 708.62 716.61 703.62 707.72 0.8M
2021-10-12 696.13 709.12 691.64 703.07 0.8M
2021-10-11 680.65 698.60 655.68 691.96 1.4M
2021-10-08 647.19 677.18 645.20 675.58 1.5M
2021-10-07 651.69 654.18 643.92 644.95 0.3M
2021-10-06 655.68 655.68 639.70 642.97 0.4M
2021-10-05 648.69 659.18 647.19 648.97 0.4M
2021-10-04 654.18 655.68 644.70 647.39 0.4M
2021-10-01 644.20 646.69 635.71 644.10 0.3M
2021-09-30 649.19 656.68 638.70 644.20 0.5M
2021-09-29 644.20 658.90 637.21 646.77 0.4M
2021-09-28 668.17 674.16 644.20 652.34 0.7M
2021-09-27 645.69 664.77 635.26 664.77 0.9M
2021-09-24 641.70 649.19 627.22 633.14 0.5M
2021-09-23 644.15 646.62 633.21 636.01 0.6M
2021-09-22 649.19 657.08 632.21 634.71 0.5M
2021-09-21 644.20 651.69 624.22 640.98 0.7M
2021-09-20 666.67 671.66 644.20 645.59 0.7M
2021-09-17 691.14 693.14 666.67 673.58 1.1M
2021-09-16 686.14 697.63 674.41 690.69 0.5M
2021-09-15 673.16 689.56 660.68 681.47 0.6M
2021-09-14 718.60 718.60 659.68 673.88 1.9M
2021-09-13 674.16 688.17 666.67 688.17 0.8M
2021-09-09 639.20 659.90 636.71 659.90 1.2M
2021-09-08 608.24 628.49 599.00 628.49 1.4M
2021-09-07 608.74 608.74 594.51 598.58 0.5M
2021-09-06 604.25 608.24 598.75 604.25 0.6M
2021-09-03 595.76 606.74 589.26 599.70 0.6M
2021-09-02 596.76 599.25 587.27 589.56 0.7M
2021-09-01 602.75 602.75 586.79 591.01 0.6M
2021-08-31 611.24 611.74 589.26 593.33 0.9M
2021-08-30 582.77 612.51 574.28 610.64 1.4M
2021-08-27 580.58 590.26 574.28 583.35 0.3M
2021-08-26 579.28 584.27 569.79 580.58 0.4M
2021-08-25 594.76 594.76 569.79 576.96 0.6M
2021-08-24 571.79 599.25 550.31 596.11 0.9M
2021-08-23 609.74 619.23 573.78 574.11 1.1M
2021-08-20 604.52 629.22 601.25 603.97 0.7M
2021-08-18 605.19 614.23 601.00 604.55 0.5M
2021-08-17 614.23 616.23 599.25 601.47 0.6M
2021-08-16 624.22 624.22 609.44 614.68 0.4M
2021-08-13 637.21 637.65 616.16 622.57 0.4M
2021-08-12 629.22 638.60 616.73 619.85 0.6M
2021-08-11 630.74 637.70 607.44 629.51 1.1M
2021-08-10 657.08 659.18 624.22 639.40 0.9M
2021-08-09 679.15 680.33 649.19 657.06 0.4M
2021-08-06 655.43 676.66 655.43 667.52 0.3M
2021-08-05 653.48 693.63 634.71 672.81 0.7M
2021-08-04 700.13 701.62 662.17 665.84 0.5M
2021-08-03 713.51 716.11 684.15 687.79 0.5M
2021-08-02 683.65 698.13 676.66 698.13 0.8M
2021-07-30 656.68 683.65 644.20 664.90 0.6M
2021-07-29 664.17 674.01 645.69 655.31 0.6M
2021-07-28 677.65 689.09 649.19 663.85 0.6M
2021-07-27 694.13 710.66 664.32 676.43 1.1M
2021-07-26 643.00 710.66 643.00 699.03 1.9M
2021-07-23 676.83 698.18 676.83 676.83 0.5M
2021-07-22 731.56 731.56 712.44 712.44 0.5M
2021-07-20 764.30 787.74 739.08 749.91 5.2M
2021-07-19 718.08 788.52 671.69 767.77 9.5M
2021-07-16 704.12 747.52 704.12 723.75 7.1M
2021-07-15 653.68 711.11 651.69 698.88 8.1M
2021-07-14 621.57 663.87 607.79 651.36 8.6M
2021-07-13 546.32 639.10 544.37 626.44 11.8M
2021-07-12 529.84 545.82 526.07 541.00 2.1M
2021-07-09 520.35 531.34 519.83 525.62 2.1M
2021-07-08 509.36 521.85 504.42 511.96 0.8M
2021-07-07 513.83 513.83 504.87 510.64 0.6M
2021-07-06 520.35 523.85 505.37 511.06 0.8M
2021-07-05 520.35 531.34 516.61 519.13 2.0M
2021-07-02 493.23 528.79 489.64 516.73 4.1M
2021-07-01 491.06 496.88 486.89 490.34 0.6M
2021-06-30 494.86 494.86 486.39 488.67 0.5M
2021-06-29 498.38 498.38 490.24 491.91 0.6M
2021-06-28 489.39 498.13 485.14 495.53 0.8M
2021-06-25 481.85 487.39 481.40 485.34 0.4M
2021-06-24 488.84 488.87 478.90 481.65 0.5M
2021-06-23 489.24 491.21 483.40 485.87 0.8M
2021-06-22 501.87 501.87 457.50 483.12 8.1M
2021-06-21 484.90 498.63 480.55 496.26 0.7M
2021-06-18 498.10 498.88 474.43 491.84 1.6M
2021-06-17 501.87 502.87 493.03 494.63 0.9M
2021-06-16 503.15 509.36 500.38 504.20 0.8M
2021-06-15 499.88 514.33 499.43 503.15 2.7M
2021-06-14 489.14 497.23 476.91 492.36 0.9M
2021-06-11 487.84 492.21 481.82 487.24 0.7M
2021-06-10 486.89 491.39 480.93 486.72 0.8M
2021-06-09 491.39 494.46 480.40 484.80 1.0M
2021-06-08 494.88 495.61 484.52 490.09 0.7M
2021-06-07 486.19 498.55 486.19 492.39 1.0M
2021-06-04 485.14 494.51 480.05 486.17 1.4M
2021-06-03 487.34 487.79 479.40 482.90 0.9M
2021-06-02 481.90 490.64 478.45 485.07 1.1M
2021-06-01 494.33 496.78 471.91 482.07 1.9M
2021-05-31 496.88 503.72 488.87 494.21 3.0M
2021-05-28 448.91 492.84 446.97 485.22 6.2M
2021-05-27 444.40 448.94 441.05 445.74 0.8M
2021-05-26 444.82 449.21 441.45 443.25 1.0M
2021-05-25 446.57 447.79 440.95 442.87 0.6M
2021-05-24 438.05 451.94 434.46 442.50 1.8M
2021-05-21 436.93 439.03 433.46 435.01 0.6M
2021-05-20 441.65 444.82 430.46 434.21 0.8M
2021-05-19 434.46 448.44 434.46 439.18 1.7M
2021-05-18 434.96 446.92 432.01 434.46 1.6M
2021-05-17 419.48 436.85 419.48 430.59 3.6M
2021-05-14 403.97 416.48 399.15 414.41 4.4M
2021-05-12 399.50 408.19 397.00 401.00 1.1M
2021-05-11 399.50 403.77 395.51 398.50 0.7M
2021-05-10 403.50 409.39 400.03 401.77 1.0M
2021-05-07 396.51 415.48 396.51 398.85 3.1M
2021-05-06 396.01 400.00 388.39 394.28 1.2M
2021-05-05 390.59 398.35 388.52 395.51 0.6M
2021-05-04 400.50 408.49 384.55 388.02 1.7M
2021-05-03 402.97 409.44 394.01 397.43 1.5M
2021-04-30 401.00 412.98 400.50 402.90 1.5M
2021-04-29 409.74 412.41 392.31 401.22 1.4M
2021-04-28 391.96 411.99 390.51 406.32 3.0M
2021-04-27 370.04 395.51 369.56 389.89 3.0M
2021-04-26 362.05 366.99 362.05 365.22 0.6M
2021-04-23 359.30 365.54 358.33 359.88 0.7M
2021-04-22 358.05 367.29 355.68 360.10 1.0M
2021-04-20 360.95 363.52 355.11 358.90 0.6M
2021-04-19 357.15 366.54 347.57 355.86 1.2M
2021-04-16 360.28 367.42 356.21 362.15 0.9M
2021-04-15 354.06 361.55 349.06 359.08 1.1M
2021-04-13 355.56 367.97 352.56 354.66 1.3M
2021-04-12 369.51 369.51 345.19 352.64 2.0M
2021-04-09 379.53 379.65 373.56 374.96 0.9M
2021-04-08 372.51 384.50 372.04 377.93 2.9M
2021-04-07 360.05 381.52 356.31 371.54 6.8M
2021-04-06 328.59 365.97 324.87 359.58 13.2M
2021-04-05 329.09 329.34 319.10 325.84 1.5M
2021-04-01 330.11 335.43 325.64 327.42 1.4M
2021-03-31 326.32 336.58 310.29 327.62 2.1M
2021-03-30 322.10 330.59 322.10 326.29 1.3M
2021-03-26 315.21 327.97 315.21 322.00 2.2M
2021-03-25 315.36 318.45 307.09 313.36 1.6M
2021-03-24 315.51 326.49 312.73 316.70 2.7M
2021-03-23 305.02 321.10 304.12 318.45 3.4M
2021-03-22 307.12 307.99 301.82 304.37 1.1M
2021-03-19 298.13 306.82 289.14 304.37 4.0M
2021-03-18 309.61 315.28 296.23 301.22 2.2M
2021-03-17 314.61 322.00 305.62 307.42 2.6M
2021-03-16 303.62 323.10 301.12 316.31 5.1M
2021-03-15 294.93 305.82 282.40 303.40 2.3M
2021-03-12 297.33 298.98 292.29 293.01 0.9M
2021-03-10 296.63 298.63 292.26 294.56 0.8M
2021-03-09 300.30 302.07 291.21 294.26 1.1M
2021-03-08 301.07 304.10 297.95 299.25 1.0M
2021-03-05 309.61 310.01 298.23 299.58 1.8M
2021-03-04 307.12 312.11 305.37 309.09 0.9M
2021-03-03 307.12 315.31 306.24 308.86 1.7M
2021-03-02 315.61 315.61 304.62 306.54 1.7M
2021-03-01 315.61 319.25 310.24 313.41 2.0M
2021-02-26 300.90 318.60 300.90 311.66 3.5M
2021-02-25 312.11 315.86 307.72 309.34 2.4M
2021-02-24 302.17 311.84 301.95 309.21 2.2M
2021-02-23 302.97 309.11 298.13 302.25 5.8M
2021-02-22 287.14 303.62 287.12 295.11 7.3M
2021-02-19 277.05 296.08 275.21 285.19 5.1M
2021-02-18 281.65 281.65 274.93 276.83 1.0M
2021-02-17 276.60 282.65 276.21 280.33 1.4M
2021-02-16 285.14 288.99 276.26 277.28 2.9M
2021-02-15 276.16 291.64 272.16 283.62 11.3M
2021-02-12 259.85 269.66 258.23 268.69 4.6M
2021-02-11 260.43 261.30 257.30 258.90 0.6M
2021-02-10 257.03 261.82 254.71 260.43 1.1M
2021-02-09 261.42 261.42 255.18 255.91 1.5M
2021-02-08 257.18 262.07 255.68 259.43 1.5M
2021-02-05 263.10 264.79 253.68 254.63 1.6M
2021-02-04 264.64 267.67 261.70 263.10 3.2M
2021-02-03 252.68 261.67 249.94 259.30 2.0M
2021-02-02 254.13 254.13 247.69 252.14 1.3M
2021-02-01 241.70 251.06 241.27 244.02 2.4M
2021-01-29 243.82 246.82 239.70 241.05 0.8M
2021-01-28 242.20 244.35 240.20 242.02 1.0M
2021-01-27 244.10 246.19 237.88 244.54 2.3M
2021-01-25 254.23 255.98 242.30 243.65 2.1M
2021-01-22 255.18 256.18 251.19 252.39 1.1M
2021-01-21 260.92 262.97 255.33 257.60 1.2M
2021-01-20 262.05 262.05 258.00 259.35 0.6M
2021-01-19 253.78 262.05 253.68 261.10 1.4M
2021-01-18 257.18 257.18 249.69 252.51 1.6M
2021-01-15 263.55 265.17 256.98 257.73 1.1M
2021-01-14 265.02 265.72 261.67 263.50 1.2M
2021-01-13 266.57 271.66 261.87 264.45 1.8M
2021-01-12 265.87 268.19 263.40 265.89 1.1M
2021-01-11 269.56 271.66 263.17 264.79 1.9M
2021-01-08 272.16 273.28 267.17 268.94 1.4M
2021-01-07 264.17 275.16 262.17 269.76 6.4M
2021-01-06 264.62 266.17 258.70 260.80 1.1M
2021-01-05 261.80 268.09 261.20 263.50 1.6M
2021-01-04 266.77 267.89 262.17 262.80 1.3M
2021-01-01 268.66 268.66 264.67 265.47 0.8M