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
2023-12-29 919.60 919.75 907.87 911.06 0.9M
2023-12-28 930.12 931.84 910.74 915.73 1.2M
2023-12-27 928.99 937.93 917.88 926.37 1.2M
2023-12-26 924.85 935.11 917.86 924.37 1.2M
2023-12-22 923.85 930.74 907.49 917.33 1.2M
2023-12-21 888.89 921.35 878.23 917.63 2.2M
2023-12-20 959.50 963.80 867.42 902.35 3.5M
2023-12-19 950.71 965.02 939.30 954.78 2.0M
2023-12-18 944.82 959.13 934.14 946.42 1.8M
2023-12-15 974.78 977.53 940.35 944.12 2.6M
2023-12-14 985.77 992.61 966.34 972.39 2.1M
2023-12-13 936.41 991.26 930.99 976.18 7.0M
2023-12-12 949.32 955.31 926.34 936.41 1.5M
2023-12-11 929.94 955.11 929.94 944.37 1.5M
2023-12-08 944.90 946.99 914.41 929.94 1.3M
2023-12-07 948.29 951.81 936.83 942.32 0.9M
2023-12-06 959.70 959.70 940.85 949.09 1.2M
2023-12-05 965.95 974.28 936.33 958.13 2.0M
2023-12-04 967.79 974.76 951.46 962.50 2.2M
2023-12-01 951.31 963.30 944.15 947.94 2.3M
2023-11-30 955.28 963.20 929.34 945.72 3.5M
2023-11-29 908.87 957.51 906.99 954.19 5.7M
2023-11-28 904.72 915.86 892.89 904.82 2.2M
2023-11-24 901.38 907.92 888.89 899.88 1.8M
2023-11-23 868.92 911.36 868.92 894.93 4.9M
2023-11-22 863.92 886.39 851.41 858.43 1.8M
2023-11-21 874.41 881.60 856.43 861.40 1.5M
2023-11-20 888.44 894.43 856.93 873.79 2.2M
2023-11-17 895.56 913.86 883.90 888.47 2.5M
2023-11-16 900.38 900.38 831.46 891.04 4.8M
2023-11-15 933.34 938.83 898.88 904.82 6.0M
2023-11-13 918.83 947.32 902.52 920.75 11.1M
2023-11-12 903.72 920.85 903.37 916.33 3.6M
2023-11-10 846.94 892.89 844.57 887.42 12.7M
2023-11-09 806.89 848.94 805.50 845.32 10.8M
2023-11-08 796.43 813.98 796.01 803.30 4.5M
2023-11-07 805.12 808.99 784.67 789.77 6.9M
2023-11-06 791.51 804.50 782.20 800.85 7.4M
2023-11-03 768.54 783.97 764.12 779.28 5.9M
2023-11-02 761.05 783.47 754.06 759.65 11.7M
2023-11-01 732.14 760.30 731.59 749.94 13.5M
2023-10-31 693.46 733.69 686.67 727.17 16.6M
2023-10-30 707.12 711.61 683.17 686.32 8.8M
2023-10-27 655.63 672.51 655.63 662.72 2.1M
2023-10-26 658.15 658.88 630.21 645.32 3.0M
2023-10-25 659.68 682.85 652.69 660.80 4.2M
2023-10-23 672.46 701.13 646.69 652.76 6.3M
2023-10-20 667.17 683.15 665.42 670.74 1.5M
2023-10-19 669.27 674.16 663.20 668.92 1.5M
2023-10-18 678.00 689.34 671.79 673.39 1.4M
2023-10-17 689.64 693.91 673.01 676.03 1.4M
2023-10-16 697.13 697.73 681.65 684.05 1.8M
2023-10-13 693.64 709.12 687.17 693.71 4.5M
2023-10-12 667.07 700.13 666.67 694.46 6.3M
2023-10-11 664.02 679.65 661.80 664.47 2.3M
2023-10-10 657.18 669.17 657.18 660.38 2.4M
2023-10-09 659.28 663.02 651.69 653.46 2.2M
2023-10-06 664.00 687.64 662.32 673.09 4.3M
2023-10-05 661.23 668.24 656.18 661.80 1.1M
2023-10-04 664.17 665.07 655.21 657.56 0.9M
2023-10-03 679.05 679.05 666.67 667.67 1.0M
2023-09-29 668.67 681.13 662.87 679.05 1.9M
2023-09-28 678.50 687.04 661.67 665.72 2.3M
2023-09-27 664.37 681.15 663.67 675.23 2.6M
2023-09-26 656.68 674.91 656.68 663.02 1.9M
2023-09-25 658.68 662.20 651.71 655.13 1.0M
2023-09-22 649.19 659.68 638.70 655.63 1.7M
2023-09-21 648.19 658.63 636.26 645.12 1.9M
2023-09-20 661.67 665.67 651.19 652.54 1.2M
2023-09-18 671.36 675.13 662.45 664.27 1.4M
2023-09-15 679.15 691.64 666.67 671.36 4.1M
2023-09-14 662.17 675.66 657.41 660.78 2.1M
2023-09-13 666.67 681.60 645.10 658.78 4.8M
2023-09-12 704.07 713.81 651.69 666.07 8.3M
2023-09-11 656.13 714.11 653.16 694.58 19.0M
2023-09-08 604.25 645.82 603.20 640.35 8.3M
2023-09-07 610.94 615.63 598.80 600.78 1.9M
2023-09-06 617.23 621.08 602.42 609.66 3.1M
2023-09-05 579.70 614.98 577.03 611.96 7.2M
2023-09-04 570.41 583.02 570.41 575.11 1.2M
2023-09-01 572.59 578.28 552.99 570.01 1.8M
2023-08-31 574.28 586.17 565.89 568.52 1.7M
2023-08-30 566.79 583.77 565.97 571.14 1.3M
2023-08-29 564.30 569.24 562.80 564.10 0.6M
2023-08-28 571.29 573.29 559.75 561.20 0.7M
2023-08-25 576.61 578.98 568.14 568.92 0.5M
2023-08-24 581.77 586.24 576.81 578.20 0.5M
2023-08-23 584.12 586.17 579.93 581.20 0.4M
2023-08-22 576.28 587.72 576.28 581.40 0.7M
2023-08-21 572.01 581.28 570.59 574.46 0.8M
2023-08-18 578.28 581.03 570.79 572.01 0.7M
2023-08-17 580.78 587.69 574.28 578.68 0.6M
2023-08-16 588.17 588.17 579.28 580.40 0.6M
2023-08-14 595.76 596.26 579.80 589.17 0.8M
2023-08-11 600.25 607.72 594.26 595.78 0.8M
2023-08-10 611.71 613.19 598.25 599.13 1.1M
2023-08-09 616.73 624.67 607.74 610.86 1.3M
2023-08-08 601.25 616.73 600.78 615.93 1.2M
2023-08-07 613.73 619.48 597.26 599.08 1.1M
2023-08-04 607.24 615.76 600.25 606.99 0.9M
2023-08-03 608.42 612.91 602.02 607.44 0.5M
2023-08-02 620.08 621.15 602.30 608.42 1.2M
2023-08-01 616.23 629.71 614.28 621.48 1.6M
2023-07-31 613.73 617.73 608.74 614.56 0.9M
2023-07-28 614.18 615.76 603.35 609.76 0.9M
2023-07-27 596.91 616.98 596.78 611.79 2.3M
2023-07-26 593.11 600.53 590.96 593.34 0.5M
2023-07-25 593.31 597.75 589.76 591.64 0.5M
2023-07-24 592.69 605.22 591.76 592.81 0.7M
2023-07-21 598.25 600.40 589.89 592.69 0.8M
2023-07-20 604.25 608.09 595.76 598.53 0.7M
2023-07-19 603.75 609.09 599.55 603.95 0.6M
2023-07-18 614.73 619.08 599.75 601.82 0.9M
2023-07-17 606.44 616.08 604.22 614.11 1.4M
2023-07-14 596.76 608.24 592.44 603.32 0.9M
2023-07-13 611.74 613.73 590.01 595.73 1.1M
2023-07-12 601.70 620.23 599.53 607.24 2.3M
2023-07-11 605.69 605.89 596.26 599.28 0.8M
2023-07-10 596.01 612.21 593.29 602.87 2.7M
2023-07-07 594.71 596.76 584.27 588.57 1.3M
2023-07-06 597.53 604.15 590.54 594.71 1.7M
2023-07-05 572.79 599.25 572.79 597.53 3.1M
2023-07-04 577.78 580.75 565.02 571.36 1.6M
2023-07-03 557.80 579.28 557.38 575.26 3.7M
2023-06-30 562.80 563.65 551.09 554.68 1.6M
2023-06-28 537.58 559.30 537.58 557.93 4.0M
2023-06-27 526.32 536.53 523.37 534.73 2.0M
2023-06-26 519.10 528.99 514.61 524.35 1.1M
2023-06-23 526.34 528.62 516.16 517.45 0.8M
2023-06-22 523.35 536.33 521.40 524.57 2.0M
2023-06-21 520.60 524.05 517.13 519.35 0.8M
2023-06-20 518.35 521.60 513.41 520.60 0.7M
2023-06-19 522.05 523.82 516.93 518.00 1.3M
2023-06-16 522.85 523.30 514.36 516.81 1.4M
2023-06-15 508.87 522.85 508.84 520.83 3.2M
2023-06-14 499.88 511.34 491.89 506.37 19.8M
2023-06-13 522.85 524.97 517.36 523.25 0.5M
2023-06-12 516.86 523.85 514.86 521.52 0.6M
2023-06-09 520.33 521.00 512.51 514.11 0.6M
2023-06-08 521.80 527.34 516.91 518.70 1.1M
2023-06-07 518.35 519.28 514.46 515.96 0.7M
2023-06-06 524.35 527.34 511.86 514.18 1.0M
2023-06-05 537.46 539.48 523.35 524.07 1.0M
2023-06-02 538.20 546.07 529.84 533.29 1.5M
2023-06-01 522.80 540.53 517.13 533.78 4.4M
2023-05-31 493.88 521.60 491.86 518.58 4.5M
2023-05-30 496.38 496.38 490.51 490.96 0.6M
2023-05-29 493.51 496.36 493.38 494.41 0.4M
2023-05-26 493.11 496.38 491.26 492.46 0.4M
2023-05-25 494.38 495.71 492.29 493.11 0.2M
2023-05-24 493.24 495.88 492.89 493.76 0.3M
2023-05-23 494.86 496.38 491.96 492.69 0.5M
2023-05-22 494.43 496.51 490.99 494.86 0.5M
2023-05-19 496.38 496.86 488.44 494.43 0.5M
2023-05-18 491.39 495.33 488.89 494.41 0.5M
2023-05-17 492.56 494.16 487.64 488.79 0.5M
2023-05-16 496.13 497.88 491.71 492.56 0.5M
2023-05-15 496.38 497.95 494.38 495.21 0.4M
2023-05-12 497.38 500.98 494.88 496.36 0.7M
2023-05-11 494.38 506.37 492.99 496.43 1.8M
2023-05-10 491.59 494.48 489.89 491.49 0.4M
2023-05-09 495.23 497.38 486.94 490.36 0.7M
2023-05-08 496.78 497.38 492.39 493.66 0.6M
2023-05-05 494.88 497.83 493.88 494.61 0.3M
2023-05-04 494.43 498.88 492.89 494.06 0.4M
2023-05-03 495.23 498.43 493.71 494.43 0.4M
2023-05-02 490.39 497.78 486.14 494.66 1.1M
2023-04-28 502.77 504.52 497.93 502.17 0.6M
2023-04-27 499.38 504.07 497.88 500.28 0.7M
2023-04-26 496.23 500.10 493.41 497.43 0.6M
2023-04-25 494.88 506.22 492.64 495.13 1.1M
2023-04-24 502.40 504.77 491.39 492.89 0.4M
2023-04-21 506.77 511.86 500.75 502.02 0.7M
2023-04-20 499.88 506.62 498.20 504.80 0.5M
2023-04-19 504.82 504.82 497.53 502.97 0.4M
2023-04-18 503.77 506.99 499.08 505.05 0.5M
2023-04-17 499.15 507.37 492.89 501.00 0.7M
2023-04-13 498.83 500.85 493.76 499.18 0.4M
2023-04-12 500.75 501.38 496.18 497.90 0.4M
2023-04-11 498.33 501.87 492.89 498.88 0.7M
2023-04-10 489.89 496.38 485.00 495.46 0.6M
2023-04-06 477.40 488.37 475.53 486.29 0.6M
2023-04-05 466.82 476.03 464.47 475.13 0.5M
2023-04-03 455.93 465.42 454.81 463.15 0.6M
2023-03-31 447.67 463.32 447.67 453.81 1.4M
2023-03-29 443.00 454.41 442.95 445.00 1.0M
2023-03-28 455.08 458.40 439.90 442.30 0.9M
2023-03-27 464.42 466.92 451.94 455.06 0.9M
2023-03-24 474.51 477.65 468.42 469.54 0.4M
2023-03-23 483.40 483.40 474.43 475.53 0.4M
2023-03-22 484.15 488.74 482.40 483.72 0.5M
2023-03-21 477.35 485.25 475.76 481.75 0.6M
2023-03-20 474.41 476.91 464.42 475.06 0.9M
2023-03-17 478.35 483.87 473.36 474.43 0.5M
2023-03-16 484.40 486.29 474.51 475.51 0.8M
2023-03-15 489.44 496.78 483.90 484.75 0.7M
2023-03-14 489.44 492.09 484.90 487.19 0.5M
2023-03-13 500.30 503.40 486.89 488.47 0.8M
2023-03-10 489.39 503.02 489.39 500.78 0.5M
2023-03-09 508.12 508.87 493.48 496.83 0.6M
2023-03-08 506.34 510.21 502.02 505.99 0.4M
2023-03-06 501.38 518.18 500.03 506.84 1.4M
2023-03-03 495.98 502.37 495.88 499.18 0.4M
2023-03-02 497.38 503.87 491.89 493.38 0.6M
2023-03-01 496.88 497.38 493.91 495.81 0.3M
2023-02-28 486.89 499.33 485.59 494.08 0.5M
2023-02-27 495.38 495.38 485.44 489.29 0.8M
2023-02-24 498.83 499.80 494.38 494.98 0.3M
2023-02-23 498.88 499.93 492.24 496.56 0.4M
2023-02-22 498.28 500.23 493.38 498.15 0.5M
2023-02-21 499.38 501.82 496.88 497.90 0.3M
2023-02-20 505.52 505.52 495.41 496.88 0.4M
2023-02-17 498.88 505.57 498.63 503.02 0.5M
2023-02-16 494.38 508.34 494.38 498.63 0.8M
2023-02-15 490.39 496.58 490.39 493.43 0.4M
2023-02-14 495.78 498.25 490.39 491.46 0.4M
2023-02-13 499.95 501.55 492.89 494.48 0.5M
2023-02-10 500.40 511.36 498.38 499.95 0.8M
2023-02-09 496.71 501.38 489.39 499.70 1.2M
2023-02-08 494.38 501.38 489.94 494.23 1.1M
2023-02-07 506.77 506.97 498.95 499.95 0.6M
2023-02-06 504.37 506.79 502.37 504.30 0.4M
2023-02-03 504.37 509.37 501.87 504.32 0.6M
2023-02-02 499.33 518.85 498.88 503.62 0.9M
2023-02-01 523.85 531.81 505.89 510.21 0.7M
2023-01-31 507.87 521.35 505.89 520.18 0.5M
2023-01-30 506.37 514.36 500.75 507.32 0.5M
2023-01-27 516.86 517.23 501.92 506.82 0.8M
2023-01-25 523.75 525.32 512.36 513.36 0.7M
2023-01-24 530.84 530.84 521.08 522.70 0.6M
2023-01-23 527.74 535.13 526.22 528.32 0.5M
2023-01-20 524.40 528.47 524.40 525.49 0.4M
2023-01-19 527.74 529.17 524.45 526.32 0.4M
2023-01-18 529.94 531.86 526.34 527.74 0.4M
2023-01-17 535.33 536.11 526.72 529.71 0.6M
2023-01-16 539.65 543.22 532.69 534.56 0.6M
2023-01-13 541.18 542.52 536.01 538.15 0.5M
2023-01-12 549.22 549.74 537.38 538.65 0.7M
2023-01-11 550.81 553.41 546.82 547.42 0.3M
2023-01-10 554.21 555.51 549.32 550.49 0.4M
2023-01-09 560.80 563.25 549.81 552.46 0.5M
2023-01-06 565.69 565.69 556.81 557.95 0.3M
2023-01-05 569.34 573.78 561.40 563.17 0.3M
2023-01-04 576.33 577.83 564.62 566.59 0.3M
2023-01-03 580.55 581.52 572.34 575.88 0.4M
2023-01-02 559.75 581.20 557.38 577.16 0.9M