Centum Electronics Ltd

CENT
🏛️ india →
2,596.70
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
2021-12-31 597.80 604.00 578.00 599.05 0.0M
2021-12-30 606.90 624.70 585.10 591.25 0.0M
2021-12-29 551.50 628.00 551.50 602.20 0.1M
2021-12-28 561.50 564.70 548.20 553.60 0.0M
2021-12-27 556.05 561.65 551.55 555.55 0.0M
2021-12-24 589.00 590.00 558.00 561.90 0.0M
2021-12-23 568.20 590.00 568.00 578.80 0.0M
2021-12-22 546.10 568.25 546.10 563.40 0.0M
2021-12-21 540.00 568.90 539.90 545.85 0.0M
2021-12-20 556.65 578.00 532.00 539.35 0.0M
2021-12-17 604.70 604.70 562.50 567.30 0.0M
2021-12-16 585.10 609.70 585.10 600.20 0.0M
2021-12-15 609.70 614.00 585.00 589.55 0.0M
2021-12-14 581.30 604.70 574.60 601.40 0.1M
2021-12-13 574.90 589.80 560.00 581.30 0.0M
2021-12-10 573.20 587.55 543.90 564.50 0.0M
2021-12-09 582.00 582.00 561.25 561.70 0.0M
2021-12-08 539.10 580.00 539.10 574.45 0.1M
2021-12-07 542.00 550.15 535.30 539.15 0.0M
2021-12-06 559.90 562.25 541.25 541.35 0.0M
2021-12-03 555.00 562.00 536.30 552.45 0.0M
2021-12-02 549.90 549.90 530.55 545.45 0.0M
2021-12-01 538.00 554.90 533.05 543.20 0.0M
2021-11-30 540.00 554.20 525.00 538.05 0.0M
2021-11-29 510.10 550.75 504.00 534.10 0.0M
2021-11-26 521.10 532.80 512.85 519.35 0.0M
2021-11-25 540.00 540.00 525.55 530.65 0.0M
2021-11-24 531.20 560.30 525.40 530.40 0.0M
2021-11-23 542.00 553.60 533.80 538.75 0.0M
2021-11-22 555.00 586.70 536.30 543.80 0.0M
2021-11-18 550.00 564.75 534.30 550.35 0.0M
2021-11-17 571.55 571.55 539.05 542.80 0.0M
2021-11-16 557.00 572.00 551.15 554.90 0.0M
2021-11-15 573.00 573.00 555.10 556.70 0.0M
2021-11-12 565.00 594.65 551.30 564.90 0.0M
2021-11-11 590.50 590.50 555.10 571.30 0.0M
2021-11-10 595.50 606.40 588.10 597.25 0.0M
2021-11-09 612.00 630.65 590.00 595.75 0.0M
2021-11-08 607.30 643.50 585.30 621.30 0.1M
2021-11-04 598.00 612.25 585.00 607.30 0.0M
2021-11-03 601.00 622.00 586.90 600.00 0.0M
2021-11-02 576.60 622.00 559.60 606.35 0.1M
2021-11-01 538.45 581.00 538.45 571.00 0.0M
2021-10-29 535.60 544.95 520.00 538.45 0.0M
2021-10-28 539.40 539.40 531.15 535.70 0.0M
2021-10-27 531.45 542.25 531.15 535.45 0.0M
2021-10-26 535.25 548.80 519.25 525.65 0.0M
2021-10-25 536.00 550.00 507.50 519.20 0.0M
2021-10-22 570.00 570.00 531.35 538.55 0.0M
2021-10-21 562.45 578.80 551.05 553.00 0.0M
2021-10-20 570.00 593.45 549.00 556.30 0.0M
2021-10-19 550.00 615.00 542.90 576.35 0.1M
2021-10-18 545.95 572.25 545.05 549.50 0.0M
2021-10-14 534.75 555.00 519.00 541.50 0.0M
2021-10-13 536.95 536.95 512.80 529.35 0.0M
2021-10-12 541.75 548.00 524.00 529.25 0.0M
2021-10-11 512.55 565.00 500.10 543.15 0.1M
2021-10-08 522.60 528.00 501.10 507.95 0.0M
2021-10-07 522.40 528.95 495.00 515.00 0.0M
2021-10-06 554.50 559.00 510.05 517.35 0.0M
2021-10-05 484.80 574.95 481.00 546.95 0.3M
2021-10-04 483.35 493.00 477.00 479.15 0.0M
2021-10-01 487.00 491.35 470.00 483.10 0.0M
2021-09-30 486.20 489.10 471.00 472.65 0.0M
2021-09-29 483.25 500.00 483.25 488.90 0.0M
2021-09-28 504.65 506.75 490.00 493.05 0.0M
2021-09-27 500.95 500.95 491.95 497.70 0.0M
2021-09-24 504.85 510.40 497.05 498.35 0.0M
2021-09-23 514.50 525.05 495.00 499.95 0.0M
2021-09-22 507.00 532.00 500.00 514.50 0.0M
2021-09-21 482.95 540.00 467.10 509.65 0.1M
2021-09-20 472.65 493.65 471.15 473.70 0.0M
2021-09-17 519.95 519.95 476.15 495.10 0.0M
2021-09-16 538.00 542.80 507.00 514.55 0.0M
2021-09-15 463.10 557.40 463.10 540.60 0.2M
2021-09-14 472.50 474.00 460.00 464.50 0.0M
2021-09-13 466.70 466.70 450.25 456.95 0.0M
2021-09-09 469.00 474.00 460.00 465.75 0.0M
2021-09-08 465.00 475.00 462.00 465.45 0.0M
2021-09-07 481.30 486.50 460.35 465.75 0.0M
2021-09-06 476.00 489.80 476.00 476.45 0.0M
2021-09-03 485.00 488.00 471.00 478.20 0.0M
2021-09-02 473.90 479.30 470.00 472.05 0.0M
2021-09-01 480.00 485.50 469.90 471.45 0.0M
2021-08-31 479.70 480.00 469.30 477.95 0.0M
2021-08-30 466.20 475.95 462.45 469.55 0.0M
2021-08-27 475.20 489.00 461.60 466.20 0.0M
2021-08-26 476.00 491.75 474.35 482.35 0.0M
2021-08-25 480.00 498.00 475.00 480.60 0.0M
2021-08-24 463.00 502.00 453.80 483.50 0.0M
2021-08-23 448.95 469.15 438.45 462.60 0.0M
2021-08-20 441.25 446.55 439.00 439.40 0.0M
2021-08-18 449.90 449.90 439.50 441.45 0.0M
2021-08-17 425.15 447.40 423.35 440.15 0.0M
2021-08-16 452.20 459.40 428.00 431.80 0.0M
2021-08-13 494.90 494.90 464.00 469.25 0.0M
2021-08-12 499.00 504.95 481.60 489.25 0.0M
2021-08-11 478.00 496.00 446.60 485.40 0.0M
2021-08-10 499.45 503.10 457.40 475.80 0.0M
2021-08-09 518.05 525.50 490.05 494.80 0.0M
2021-08-06 519.90 526.10 507.00 509.60 0.0M
2021-08-05 516.00 524.60 507.15 513.85 0.0M
2021-08-04 532.95 536.00 501.75 512.95 0.0M
2021-08-03 536.00 537.95 528.20 533.00 0.0M
2021-08-02 538.00 540.75 525.50 530.40 0.1M
2021-07-30 542.50 550.00 525.40 529.50 0.0M
2021-07-29 552.00 557.65 531.05 539.30 0.0M
2021-07-28 530.90 562.50 521.95 549.15 0.0M
2021-07-27 540.00 551.00 522.10 528.65 0.0M
2021-07-26 498.00 543.00 491.10 531.70 0.1M
2021-07-23 507.65 509.80 488.95 498.00 0.0M
2021-07-22 501.95 518.50 497.00 509.65 0.0M
2021-07-20 509.70 513.00 488.30 499.60 0.0M
2021-07-19 489.80 514.90 484.90 509.70 0.1M
2021-07-16 498.65 505.75 484.35 487.80 0.0M
2021-07-15 493.00 509.00 490.05 501.60 0.0M
2021-07-14 492.00 503.30 481.30 488.50 0.0M
2021-07-13 522.85 524.40 495.00 499.45 0.0M
2021-07-12 510.95 526.05 505.00 517.60 0.1M
2021-07-09 490.00 541.90 489.95 508.35 0.4M
2021-07-08 475.00 497.20 467.15 469.70 0.0M
2021-07-07 485.10 487.45 466.30 480.25 0.0M
2021-07-06 485.00 508.40 465.00 477.90 0.2M
2021-07-05 405.95 472.90 394.30 470.30 0.2M
2021-07-02 395.65 404.90 392.10 394.10 0.0M
2021-07-01 406.75 406.75 388.95 391.65 0.0M
2021-06-30 404.90 409.95 396.05 397.85 0.0M
2021-06-29 407.95 408.60 396.85 399.75 0.0M
2021-06-28 408.90 408.90 391.10 397.90 0.0M
2021-06-25 401.55 401.55 393.15 394.50 0.0M
2021-06-24 397.55 399.90 394.30 397.60 0.0M
2021-06-23 398.65 398.65 393.00 393.90 0.0M
2021-06-22 399.65 399.95 394.70 397.60 0.0M
2021-06-21 389.50 394.70 389.50 393.05 0.0M
2021-06-18 401.00 403.95 387.25 391.10 0.0M
2021-06-17 398.00 403.50 394.05 400.05 0.0M
2021-06-16 400.00 406.50 394.05 398.75 0.1M
2021-06-15 414.55 426.70 414.55 416.75 0.0M
2021-06-14 431.90 431.90 416.00 418.00 0.0M
2021-06-11 439.75 439.80 423.25 429.40 0.0M
2021-06-10 430.10 445.00 418.50 423.20 0.0M
2021-06-09 456.00 456.00 425.00 430.10 0.0M
2021-06-08 420.55 444.80 419.40 436.65 0.0M
2021-06-07 440.00 440.00 418.00 423.90 0.0M
2021-06-04 423.00 453.05 420.00 435.20 0.0M
2021-06-03 402.85 425.00 402.50 420.95 0.0M
2021-06-02 409.40 409.45 400.00 402.80 0.0M
2021-06-01 409.95 419.80 400.00 401.70 0.0M
2021-05-31 396.50 417.30 396.50 408.35 0.0M
2021-05-28 402.40 416.00 387.05 395.75 0.0M
2021-05-27 406.65 409.50 401.95 404.15 0.0M
2021-05-26 404.90 408.20 397.30 404.65 0.0M
2021-05-25 416.75 423.95 393.25 396.55 0.0M
2021-05-24 420.05 434.95 397.25 407.25 0.0M
2021-05-21 437.00 440.95 415.10 420.70 0.0M
2021-05-20 437.70 443.00 429.00 435.20 0.0M
2021-05-19 397.00 439.90 391.00 428.05 0.1M
2021-05-18 404.00 404.00 390.05 393.95 0.0M
2021-05-17 382.15 412.80 376.10 390.80 0.0M
2021-05-14 382.55 387.35 370.40 374.65 0.0M
2021-05-12 390.45 390.45 376.65 382.50 0.0M
2021-05-11 382.05 398.80 380.00 388.85 0.0M
2021-05-10 404.85 404.90 387.45 391.00 0.0M
2021-05-07 395.55 404.00 391.60 395.25 0.0M
2021-05-06 391.90 401.40 388.05 390.00 0.0M
2021-05-05 397.45 406.05 391.00 393.65 0.0M
2021-05-04 416.00 416.00 384.00 388.30 0.0M
2021-05-03 397.65 402.85 392.10 399.60 0.0M
2021-04-30 380.60 415.40 380.60 394.35 0.0M
2021-04-29 385.00 405.90 385.00 399.75 0.0M
2021-04-28 390.80 399.00 388.00 393.20 0.0M
2021-04-27 398.70 398.70 356.55 388.60 0.0M
2021-04-26 390.00 390.00 381.50 383.65 0.0M
2021-04-23 378.15 388.80 373.45 386.85 0.0M
2021-04-22 372.45 383.40 367.05 381.05 0.0M
2021-04-20 377.15 377.40 369.00 372.45 0.0M
2021-04-19 358.00 374.90 358.00 369.25 0.0M
2021-04-16 389.75 389.75 370.00 371.10 0.0M
2021-04-15 401.25 401.25 376.05 378.50 0.0M
2021-04-13 407.85 407.85 384.30 394.60 0.0M
2021-04-12 417.00 417.00 381.55 383.70 0.0M
2021-04-09 399.35 413.05 399.35 409.70 0.0M
2021-04-08 398.50 404.00 389.00 397.80 0.0M
2021-04-07 386.75 387.00 380.00 380.80 0.0M
2021-04-06 383.65 383.65 375.00 380.65 0.0M
2021-04-05 381.20 384.95 362.00 381.40 0.0M
2021-04-01 383.10 388.00 374.65 378.35 0.0M
2021-03-31 394.65 394.70 375.00 377.85 0.0M
2021-03-30 389.45 400.15 378.85 381.75 0.0M
2021-03-26 397.25 398.75 385.75 386.30 0.0M
2021-03-25 401.45 403.15 381.00 387.10 0.0M
2021-03-24 410.70 410.70 389.80 393.95 0.0M
2021-03-23 415.80 417.90 399.00 403.75 0.0M
2021-03-22 395.25 401.00 390.05 394.45 0.0M
2021-03-19 411.15 411.15 384.00 395.15 0.0M
2021-03-18 434.75 439.90 407.60 411.10 0.0M
2021-03-17 424.35 441.65 421.30 422.55 0.0M
2021-03-16 422.10 432.95 422.10 425.90 0.0M
2021-03-15 439.60 439.60 422.50 429.90 0.0M
2021-03-12 445.10 450.80 426.00 430.90 0.0M
2021-03-10 440.00 445.90 439.70 443.40 0.0M
2021-03-09 440.00 447.30 432.30 441.10 0.0M
2021-03-08 431.10 441.00 431.10 435.65 0.0M
2021-03-05 439.45 444.00 428.25 431.75 0.0M
2021-03-04 447.40 449.80 436.55 437.90 0.0M
2021-03-03 433.00 443.90 433.00 441.45 0.0M
2021-03-02 439.00 445.00 433.30 437.00 0.0M
2021-03-01 431.10 443.05 431.10 440.35 0.0M
2021-02-26 435.10 437.00 426.25 433.55 0.0M
2021-02-25 437.90 444.40 428.45 435.00 0.0M
2021-02-24 430.55 442.30 420.30 428.90 0.0M
2021-02-23 433.25 435.00 421.55 430.25 0.0M
2021-02-22 448.40 448.40 417.00 421.40 0.0M
2021-02-19 442.70 465.00 434.10 438.00 0.0M
2021-02-18 434.80 446.90 420.50 443.40 0.0M
2021-02-17 420.00 433.00 418.45 424.80 0.0M
2021-02-16 433.90 437.70 407.50 420.15 0.0M
2021-02-15 418.00 430.00 417.05 429.05 0.0M
2021-02-12 423.95 427.00 415.60 418.35 0.0M
2021-02-11 425.00 427.50 412.15 418.90 0.0M
2021-02-10 451.00 451.00 430.00 436.15 0.0M
2021-02-09 438.00 450.00 433.50 445.95 0.0M
2021-02-08 436.05 452.80 433.75 436.75 0.0M
2021-02-05 448.95 459.75 440.00 445.65 0.0M
2021-02-04 463.75 464.25 441.80 448.65 0.0M
2021-02-03 479.95 487.15 453.65 460.30 0.0M
2021-02-02 465.95 478.45 440.10 471.65 0.0M
2021-02-01 442.00 465.70 429.10 446.10 0.0M
2021-01-29 464.00 468.95 431.10 435.60 0.0M
2021-01-28 435.00 458.50 427.10 452.35 0.0M
2021-01-27 430.00 443.95 425.00 434.25 0.0M
2021-01-25 442.00 459.80 427.85 437.30 0.0M
2021-01-22 436.95 454.80 435.50 440.50 0.0M
2021-01-21 462.80 465.30 435.00 447.20 0.0M
2021-01-20 455.00 465.80 451.00 462.80 0.0M
2021-01-19 466.65 466.70 442.00 445.40 0.0M
2021-01-18 448.20 468.00 444.15 449.25 0.1M
2021-01-15 465.00 470.00 458.00 460.15 0.0M
2021-01-14 469.00 479.50 460.10 467.35 0.0M
2021-01-13 481.00 481.50 452.50 470.10 0.0M
2021-01-12 456.10 477.25 456.10 474.85 0.0M
2021-01-11 467.70 477.40 453.25 456.90 0.0M
2021-01-08 451.00 473.00 442.90 467.70 0.0M
2021-01-07 459.70 459.70 450.00 451.30 0.0M
2021-01-06 445.00 459.70 439.20 450.20 0.0M
2021-01-05 430.00 450.00 430.00 439.45 0.0M
2021-01-04 450.00 450.00 428.05 438.35 0.0M
2021-01-01 448.15 451.50 436.00 442.35 0.0M