Central Depository Services

CENA
🏛️ india →
1,524.90
Last Update: 2025-10-06
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
2022-12-30 560.30 563.30 555.93 556.96 0.4M
2022-12-29 555.08 560.80 552.06 558.60 0.4M
2022-12-28 556.31 560.28 555.13 558.53 0.4M
2022-12-27 559.30 566.12 552.84 555.13 0.4M
2022-12-26 542.82 559.80 537.11 556.36 0.6M
2022-12-23 559.30 560.55 541.52 543.15 0.9M
2022-12-22 580.78 583.60 560.30 562.22 0.9M
2022-12-21 592.76 596.11 575.43 579.95 0.6M
2022-12-20 597.75 602.25 591.39 593.19 0.4M
2022-12-19 601.25 606.24 595.78 597.88 0.6M
2022-12-16 594.31 606.14 594.26 600.38 0.6M
2022-12-15 600.15 602.22 594.26 595.31 0.5M
2022-12-14 602.70 606.72 597.70 599.58 0.5M
2022-12-13 596.16 610.44 595.26 599.10 0.8M
2022-12-12 603.25 605.89 590.26 593.36 0.7M
2022-12-09 615.23 615.93 603.25 604.35 0.6M
2022-12-08 610.54 615.73 607.74 614.03 0.5M
2022-12-07 611.84 613.93 608.24 609.96 0.4M
2022-12-06 611.74 617.13 610.74 612.76 0.5M
2022-12-05 618.73 620.75 614.23 616.18 0.4M
2022-12-02 621.63 621.63 615.33 617.65 0.4M
2022-12-01 619.73 629.22 619.28 620.95 0.8M
2022-11-30 619.13 623.67 614.33 618.23 0.5M
2022-11-29 613.73 622.72 612.26 616.46 0.7M
2022-11-28 607.64 617.70 607.24 612.06 0.5M
2022-11-25 608.24 612.71 606.74 608.22 0.4M
2022-11-24 609.19 612.74 605.55 606.87 0.4M
2022-11-23 608.24 611.24 605.72 606.52 0.3M
2022-11-22 607.79 611.49 605.25 607.02 0.4M
2022-11-21 607.72 617.58 606.07 609.52 0.6M
2022-11-18 611.64 611.69 604.35 608.52 0.4M
2022-11-17 610.21 614.66 607.74 609.71 0.3M
2022-11-16 624.22 629.86 604.25 610.66 0.7M
2022-11-15 630.14 637.95 621.90 624.27 1.2M
2022-11-14 608.69 636.18 605.35 627.34 1.6M
2022-11-11 606.74 610.56 604.25 605.67 0.4M
2022-11-10 606.74 608.74 599.98 602.52 0.4M
2022-11-09 616.73 618.85 607.14 608.99 0.5M
2022-11-07 610.51 624.22 605.64 615.98 1.0M
2022-11-04 610.24 616.48 603.80 607.47 0.6M
2022-11-03 613.73 617.21 607.14 608.72 0.4M
2022-11-02 621.05 622.25 613.01 613.91 0.5M
2022-11-01 614.08 620.20 611.16 617.95 0.6M
2022-10-31 612.74 616.73 609.79 611.01 0.4M
2022-10-28 611.74 614.76 609.24 610.24 0.4M
2022-10-27 616.18 618.73 609.32 610.89 0.5M
2022-10-25 611.51 622.77 606.44 614.73 0.8M
2022-10-24 608.74 612.56 606.59 611.51 0.3M
2022-10-21 609.24 614.23 599.25 600.58 0.6M
2022-10-20 607.29 617.03 603.75 606.09 0.6M
2022-10-19 609.19 619.18 606.79 612.71 0.7M
2022-10-18 609.24 611.74 603.32 606.14 0.6M
2022-10-17 602.25 609.91 600.25 601.82 0.5M
2022-10-14 624.22 624.22 600.25 604.07 0.5M
2022-10-13 604.75 614.56 604.25 609.27 0.4M
2022-10-12 618.95 622.85 607.57 615.13 0.6M
2022-10-11 625.22 630.71 614.23 616.46 0.5M
2022-10-10 625.72 628.69 622.25 625.00 0.4M
2022-10-07 634.96 636.78 628.22 633.64 0.5M
2022-10-06 630.49 643.97 629.81 634.96 0.7M
2022-10-04 625.72 629.09 620.65 627.34 0.5M
2022-10-03 621.72 626.87 612.74 614.01 0.6M
2022-09-30 607.79 624.97 604.87 622.17 0.8M
2022-09-29 626.62 626.62 611.74 612.51 0.6M
2022-09-28 621.67 626.19 613.34 614.86 0.7M
2022-09-27 629.22 635.11 623.62 626.27 0.6M
2022-09-26 644.70 648.42 621.75 625.94 1.2M
2022-09-23 660.15 662.97 649.69 651.89 0.6M
2022-09-22 658.15 666.67 655.96 658.53 0.6M
2022-09-21 673.16 678.38 659.55 661.63 0.7M
2022-09-20 662.67 682.05 659.73 672.69 1.2M
2022-09-19 666.27 668.07 650.99 654.68 1.0M
2022-09-16 674.66 676.63 661.67 666.24 1.8M
2022-09-15 689.22 694.98 674.68 678.53 1.2M
2022-09-14 683.65 694.26 682.17 689.22 1.2M
2022-09-13 701.08 704.62 694.71 698.18 1.2M
2022-09-12 695.13 706.59 693.69 697.56 1.4M
2022-09-09 713.11 713.11 687.14 693.01 2.4M
2022-09-08 709.59 725.05 702.20 709.44 4.9M
2022-09-07 656.68 718.10 654.68 699.90 8.4M
2022-09-06 654.08 670.11 647.69 661.43 4.5M
2022-09-05 625.22 651.69 619.73 646.74 2.4M
2022-09-02 635.21 635.66 621.72 623.47 0.8M
2022-09-01 620.73 638.05 618.28 630.66 2.1M
2022-08-30 596.53 640.95 596.53 623.67 6.6M
2022-08-29 576.78 599.75 576.78 592.96 0.7M
2022-08-26 598.75 603.75 592.41 594.71 0.5M
2022-08-25 599.75 604.32 593.39 595.71 0.5M
2022-08-24 601.55 605.62 590.66 595.63 0.7M
2022-08-23 584.20 606.64 579.28 600.05 1.3M
2022-08-22 601.75 601.80 586.82 588.84 1.0M
2022-08-19 618.68 621.33 597.83 606.79 1.9M
2022-08-18 611.91 619.23 605.74 617.88 1.1M
2022-08-17 613.73 621.23 610.34 611.89 1.3M
2022-08-16 607.34 616.31 602.75 611.16 1.7M
2022-08-12 580.70 607.54 575.76 601.33 3.1M
2022-08-11 588.62 588.62 579.30 580.70 0.7M
2022-08-10 585.12 592.19 576.03 579.75 0.7M
2022-08-08 575.78 586.72 568.17 583.75 0.9M
2022-08-05 570.79 579.05 561.92 575.86 1.0M
2022-08-04 581.28 584.77 562.12 567.89 1.1M
2022-08-03 590.96 592.36 575.81 579.83 0.9M
2022-08-02 581.77 599.20 575.46 588.99 2.3M
2022-08-01 552.86 586.62 549.32 580.08 2.8M
2022-07-29 563.30 573.29 557.60 562.77 1.2M
2022-07-28 564.27 568.37 553.43 555.98 0.7M
2022-07-27 564.80 566.57 558.30 560.18 0.5M
2022-07-26 566.19 576.38 561.80 564.95 0.7M
2022-07-25 570.79 578.28 565.34 566.19 0.5M
2022-07-22 566.24 581.52 565.32 570.61 1.1M
2022-07-21 562.50 568.24 559.93 563.97 0.6M
2022-07-20 559.40 572.16 557.18 561.12 1.2M
2022-07-19 552.81 558.98 549.31 553.23 0.6M
2022-07-18 549.31 557.78 549.31 554.31 0.5M
2022-07-15 551.16 552.24 541.62 546.99 0.4M
2022-07-14 555.86 558.28 547.32 548.04 0.5M
2022-07-13 564.32 568.89 554.31 555.53 0.8M
2022-07-12 553.26 573.11 551.79 562.32 1.1M
2022-07-11 553.81 556.98 549.86 555.16 0.4M
2022-07-08 561.80 565.19 553.21 556.18 0.6M
2022-07-07 552.56 561.30 549.86 558.48 1.1M
2022-07-06 545.97 548.77 540.95 545.87 0.5M
2022-07-05 555.31 559.98 544.32 546.04 0.7M
2022-07-04 551.11 558.15 551.11 553.71 0.3M
2022-07-01 555.01 558.15 547.32 551.06 0.4M
2022-06-30 551.81 563.72 551.31 556.51 0.6M
2022-06-29 550.31 556.93 546.87 551.46 0.4M
2022-06-28 555.28 558.65 550.74 554.36 0.3M
2022-06-27 565.29 568.79 555.81 556.48 0.7M
2022-06-24 544.32 566.79 542.92 557.03 1.1M
2022-06-23 542.32 546.49 534.96 538.85 0.6M
2022-06-22 546.74 548.82 536.86 538.90 0.5M
2022-06-21 547.82 558.50 544.37 549.21 1.0M
2022-06-20 553.63 558.15 532.71 540.15 1.0M
2022-06-17 553.31 562.00 543.20 552.01 1.0M
2022-06-16 572.29 575.31 549.41 553.06 0.9M
2022-06-15 569.19 571.44 562.30 567.27 0.8M
2022-06-14 541.32 562.00 539.33 558.30 1.1M
2022-06-13 542.82 554.31 537.33 544.57 1.1M
2022-06-10 554.81 561.22 551.81 554.58 0.8M
2022-06-09 563.30 575.78 556.81 561.92 1.3M
2022-06-08 580.83 582.57 564.30 566.99 0.7M
2022-06-07 581.22 586.77 568.84 575.48 0.9M
2022-06-06 596.61 597.55 582.50 584.92 0.8M
2022-06-03 603.60 619.18 590.24 597.55 2.1M
2022-06-02 595.21 613.23 584.77 597.18 2.1M
2022-06-01 631.11 639.60 593.26 595.28 2.9M
2022-05-31 563.15 647.84 560.85 627.94 7.8M
2022-05-30 550.44 563.30 547.09 560.83 0.8M
2022-05-27 534.83 545.82 530.11 540.43 0.9M
2022-05-26 526.84 535.33 506.87 525.24 1.0M
2022-05-25 551.34 554.76 524.35 525.92 0.8M
2022-05-24 565.24 568.99 546.87 549.26 0.8M
2022-05-23 574.26 574.28 560.18 566.74 0.8M
2022-05-20 578.28 579.65 564.35 568.04 0.7M
2022-05-19 555.31 570.31 550.51 565.82 0.9M
2022-05-18 584.27 588.54 571.79 574.21 1.1M
2022-05-17 558.80 582.77 551.86 576.31 1.5M
2022-05-16 553.81 561.30 540.40 552.49 0.9M
2022-05-13 552.81 561.77 539.33 543.75 1.6M
2022-05-12 536.28 544.77 530.84 536.51 1.4M
2022-05-11 573.78 578.20 527.17 546.82 2.8M
2022-05-10 584.27 589.26 569.54 573.66 2.0M
2022-05-09 603.72 603.72 586.77 590.86 1.4M
2022-05-06 604.25 614.23 594.26 608.47 1.7M
2022-05-05 643.70 648.64 609.79 614.41 1.6M
2022-05-04 646.19 658.55 624.72 634.51 1.8M
2022-05-02 679.65 679.65 644.20 646.62 3.5M
2022-04-29 701.62 718.35 686.14 688.89 1.9M
2022-04-28 701.62 705.52 689.69 698.75 0.9M
2022-04-27 699.13 702.07 690.46 695.63 0.5M
2022-04-26 703.62 711.59 700.13 702.72 0.6M
2022-04-25 707.62 708.62 694.63 696.96 0.8M
2022-04-22 719.10 721.82 711.61 713.63 0.6M
2022-04-21 711.89 726.29 709.22 722.70 1.1M
2022-04-20 706.62 721.10 702.10 708.34 0.8M
2022-04-19 716.61 723.60 697.13 701.23 0.7M
2022-04-18 714.11 721.60 705.12 713.78 0.7M
2022-04-13 717.45 728.07 712.11 716.93 1.0M
2022-04-12 726.44 727.72 709.12 712.64 1.1M
2022-04-11 729.12 740.85 721.60 723.60 1.2M
2022-04-08 733.73 737.85 721.92 729.12 1.5M
2022-04-07 749.56 750.46 728.59 730.19 1.5M
2022-04-06 758.90 760.53 747.07 750.54 1.3M
2022-04-05 758.95 768.54 754.63 759.73 1.3M
2022-04-04 751.49 759.95 750.56 755.16 0.9M
2022-04-01 741.52 761.05 736.41 747.32 1.6M
2022-03-31 728.29 743.05 721.60 739.25 1.5M
2022-03-30 731.59 735.58 724.10 725.47 1.1M
2022-03-29 738.08 743.07 724.10 725.44 0.9M
2022-03-28 736.58 739.25 724.10 734.58 1.2M
2022-03-25 751.06 751.06 734.08 735.66 0.9M
2022-03-24 731.59 749.56 729.96 747.37 1.4M
2022-03-23 744.02 748.57 732.09 735.06 0.9M
2022-03-22 746.57 753.81 736.58 740.43 1.3M
2022-03-21 768.04 770.66 744.07 745.22 2.1M
2022-03-17 784.02 788.97 764.05 765.89 1.9M
2022-03-16 783.52 791.74 767.37 772.64 2.4M
2022-03-15 795.86 802.15 761.60 769.86 4.7M
2022-03-14 761.55 793.06 761.55 785.54 5.4M
2022-03-11 739.08 784.02 734.08 758.50 10.6M
2022-03-10 701.85 748.02 695.13 732.39 5.2M
2022-03-09 671.16 682.65 667.47 679.58 1.1M
2022-03-08 662.17 675.16 655.98 664.32 0.8M
2022-03-07 666.17 672.74 654.18 661.95 0.9M
2022-03-04 688.14 701.42 670.66 676.83 1.2M
2022-03-03 711.61 716.41 691.64 693.29 1.2M
2022-03-02 675.86 710.14 674.73 698.03 1.7M
2022-02-28 676.66 694.08 665.17 675.86 1.3M
2022-02-25 672.66 688.54 665.67 682.35 1.3M
2022-02-24 659.18 676.66 640.15 645.42 2.4M
2022-02-23 687.14 707.37 687.14 690.89 1.0M
2022-02-22 666.67 693.29 666.67 686.72 1.4M
2022-02-21 737.08 740.25 699.13 703.35 1.5M
2022-02-18 727.09 742.47 727.09 733.14 0.5M
2022-02-17 746.57 753.56 736.58 738.40 0.9M
2022-02-16 753.56 756.56 739.08 740.85 0.9M
2022-02-15 727.09 746.07 727.09 744.15 0.9M
2022-02-14 739.08 750.99 725.10 729.04 1.2M
2022-02-11 757.06 769.54 754.06 758.83 1.2M
2022-02-10 757.55 768.04 755.18 760.45 1.0M
2022-02-09 759.08 772.54 752.19 754.48 1.6M
2022-02-08 760.35 765.69 740.20 751.24 0.9M
2022-02-07 761.55 768.04 749.07 756.53 1.7M
2022-02-04 786.97 792.01 775.08 785.99 1.1M
2022-02-03 768.37 796.46 765.05 781.95 1.9M
2022-02-02 761.52 771.49 757.33 764.52 0.9M
2022-02-01 758.55 763.47 746.09 755.13 0.7M
2022-01-31 752.56 760.75 747.44 751.69 0.8M
2022-01-28 746.57 758.65 746.57 748.47 1.0M
2022-01-27 746.57 767.54 739.58 742.72 1.2M
2022-01-25 738.08 777.53 714.81 754.11 1.8M
2022-01-24 788.52 791.01 744.07 750.16 1.8M
2022-01-21 808.44 814.48 784.02 790.56 1.4M
2022-01-20 805.89 820.98 801.77 811.36 1.3M
2022-01-19 793.01 816.38 776.53 805.62 1.5M
2022-01-18 820.95 822.27 791.76 795.16 1.4M
2022-01-17 809.94 825.97 809.42 817.03 1.4M
2022-01-14 802.50 823.97 796.76 806.74 2.2M
2022-01-13 773.04 811.36 769.07 803.30 3.2M
2022-01-12 773.76 773.96 764.07 767.82 0.6M
2022-01-11 774.53 777.28 762.45 766.49 0.8M
2022-01-10 784.02 784.02 766.57 773.39 0.8M
2022-01-07 780.53 790.01 769.56 774.06 1.2M
2022-01-06 755.93 781.53 751.56 773.34 1.4M
2022-01-05 767.04 770.34 754.68 762.82 0.8M
2022-01-04 768.54 777.98 757.55 766.49 1.1M
2022-01-03 750.06 769.04 749.59 765.47 1.3M