Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Centum Electronics Limited (CENTUM.NS)

1,621.20
-35.10
(-2.12%)
At close: 3:29:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,656.101,675.801,586.901,621.201,621.2027,383
Apr 24, 20251,695.101,708.301,645.001,656.301,656.3020,036
Apr 23, 20251,707.001,729.801,660.001,698.001,698.0015,572
Apr 22, 20251,749.001,770.001,676.201,688.401,688.4022,346
Apr 21, 20251,762.001,797.001,730.001,740.301,740.3025,292
Apr 17, 20251,718.001,778.801,699.301,761.801,761.8031,297
Apr 16, 20251,695.001,730.001,661.201,711.101,711.1028,067
Apr 15, 20251,695.001,750.001,649.901,663.401,663.4040,223
Apr 11, 20251,680.051,697.101,599.951,625.151,625.1526,185
Apr 9, 20251,600.001,707.951,577.051,653.301,653.3023,168
Apr 8, 20251,605.001,628.001,538.001,607.951,607.9523,084
Apr 7, 20251,433.951,582.751,368.601,508.151,508.1535,387
Apr 4, 20251,655.001,671.951,552.501,569.151,569.1517,788
Apr 3, 20251,630.001,687.551,625.001,662.551,662.5511,025
Apr 2, 20251,625.051,690.001,607.301,656.351,656.3533,083
Apr 1, 20251,585.051,650.001,584.951,632.901,632.9015,945
Mar 28, 20251,640.001,650.001,570.001,594.751,594.7521,870
Mar 27, 20251,580.001,700.101,575.051,593.851,593.8522,275
Mar 26, 20251,600.001,680.951,542.451,615.301,615.3024,745
Mar 25, 20251,625.001,725.001,598.151,616.651,616.6540,001
Mar 24, 20251,486.951,699.001,486.951,636.601,636.6068,551
Mar 21, 20251,488.001,524.901,450.001,482.901,482.9031,397
Mar 20, 20251,467.001,515.001,442.551,486.201,486.2042,200
Mar 19, 20251,470.051,524.751,432.001,450.001,450.00178,767
Mar 18, 20251,341.801,341.801,341.801,341.801,341.80-
Mar 17, 20251,284.001,358.001,275.001,341.801,341.8045,692
Mar 13, 20251,279.001,315.001,243.401,282.551,282.5580,719
Mar 12, 20251,232.101,295.001,232.001,279.051,279.0540,516
Mar 11, 20251,185.001,358.001,178.451,250.851,250.85378,113
Mar 10, 20251,175.001,249.901,145.001,204.801,204.8033,216
Mar 7, 20251,225.051,271.401,160.001,170.701,170.7027,463
Mar 6, 20251,206.101,260.001,205.851,223.551,223.5516,819
Mar 5, 20251,165.901,241.451,165.901,188.301,188.3019,246
Mar 4, 20251,142.001,221.151,140.301,162.151,162.1514,238
Mar 3, 20251,189.001,205.001,160.001,162.201,162.2015,426
Feb 28, 20251,200.001,243.451,188.651,203.601,203.6010,629
Feb 27, 20251,259.751,274.951,200.001,248.651,248.6512,839
Feb 25, 20251,304.901,304.901,250.001,259.751,259.7515,312
Feb 24, 20251,288.801,314.951,261.851,289.301,289.305,604
Feb 21, 20251,351.051,393.001,276.051,292.351,292.3513,827
Feb 20, 20251,318.901,439.951,285.051,332.851,332.8520,387
Feb 19, 20251,255.901,385.051,238.551,292.301,292.3026,360
Feb 18, 20251,375.201,396.601,270.001,275.001,275.0021,534
Feb 17, 20251,381.001,448.501,290.801,375.201,375.2080,110
Feb 14, 20251,678.301,721.251,464.701,554.951,554.9532,938
Feb 13, 20251,660.001,704.301,625.001,663.301,663.3023,979
Feb 12, 20251,782.301,782.301,665.051,682.551,682.5531,100
Feb 11, 20251,826.001,827.001,750.201,779.851,779.8516,400
Feb 10, 20251,801.001,849.001,760.001,825.951,825.9516,288
Feb 7, 20251,840.001,840.001,790.001,820.851,820.858,421
Feb 6, 20251,720.001,861.351,720.001,814.451,814.4524,956
Feb 5, 20251,797.301,851.851,721.101,754.201,754.2011,932
Feb 4, 20251,730.001,753.401,702.401,737.301,737.306,653
Feb 3, 20251,749.601,755.001,685.601,714.201,714.2018,939
Feb 1, 20251,722.751,890.001,722.751,796.901,796.9016,173
Jan 31, 20251,705.001,792.651,698.651,722.751,722.7510,099
Jan 30, 20251,673.601,723.001,651.001,704.501,704.506,982
Jan 29, 20251,670.001,750.101,653.051,664.801,664.8010,615
Jan 28, 20251,632.001,720.851,632.001,684.051,684.0513,720
Jan 27, 20251,730.001,776.501,677.401,711.851,711.8511,287
Jan 24, 20251,800.001,835.001,751.001,768.501,768.5011,615
Jan 23, 20251,781.001,847.901,760.551,798.401,798.408,787
Jan 22, 20251,860.101,874.001,751.001,772.651,772.6517,997
Jan 21, 20251,980.001,980.001,851.001,867.151,867.158,367
Jan 20, 20251,882.951,920.051,820.901,904.701,904.709,236
Jan 17, 20251,845.001,852.751,825.001,841.301,841.304,448
Jan 16, 20251,830.001,902.201,826.951,843.451,843.458,619
Jan 15, 20251,855.001,899.251,815.101,830.951,830.957,465
Jan 14, 20251,783.801,896.001,783.751,871.201,871.2014,203
Jan 13, 20251,850.001,904.951,755.001,783.801,783.8013,690
Jan 10, 20251,984.701,999.851,870.401,893.251,893.2518,638
Jan 9, 20252,050.352,094.901,968.252,002.902,002.9012,939
Jan 8, 20252,153.052,200.002,015.552,039.702,039.7023,635
Jan 7, 20252,105.002,190.002,105.002,152.452,152.4524,696
Jan 6, 20252,130.902,239.452,051.002,104.352,104.3562,364
Jan 3, 20252,170.002,170.002,106.152,119.752,119.7510,243
Jan 2, 20252,160.002,219.002,113.152,178.902,178.9022,265
Jan 1, 20252,088.602,219.952,066.752,160.852,160.8523,950
Dec 31, 20242,054.302,159.702,041.652,077.152,077.1519,583
Dec 30, 20242,147.452,199.002,011.202,054.302,054.3023,794
Dec 27, 20242,216.352,281.502,106.802,136.302,136.3034,442
Dec 26, 20242,200.002,245.002,090.002,204.802,204.8025,875
Dec 24, 20242,116.302,190.002,110.502,173.802,173.8015,078
Dec 23, 20242,168.652,230.002,080.002,105.252,105.2527,967
Dec 20, 20242,300.002,315.952,084.602,131.352,131.3553,842
Dec 19, 20242,119.802,390.052,071.652,309.852,309.85198,011
Dec 18, 20242,152.552,177.202,064.052,131.352,131.3528,804
Dec 17, 20242,210.852,221.352,151.002,152.552,152.5524,236
Dec 16, 20242,160.102,249.002,160.002,210.852,210.85111,546
Dec 13, 20242,031.002,384.001,918.002,271.852,271.85411,621
Dec 12, 20241,699.901,995.751,676.551,995.751,995.75322,364
Dec 11, 20241,678.601,682.101,651.051,663.151,663.157,351
Dec 10, 20241,684.951,700.951,645.851,662.001,662.0013,414
Dec 9, 20241,690.801,702.051,653.001,660.101,660.1010,066
Dec 6, 20241,669.901,709.001,663.301,667.601,667.608,468
Dec 5, 20241,686.001,739.451,650.101,669.401,669.4019,907
Dec 4, 20241,640.001,739.451,630.001,713.151,713.1523,931
Dec 3, 20241,609.001,683.001,607.151,639.951,639.9524,627
Dec 2, 20241,565.001,630.101,565.001,612.851,612.8529,329
Nov 29, 20241,545.001,621.751,545.001,569.701,569.7024,711
Nov 28, 20241,520.001,570.101,502.551,543.101,543.1037,116
Nov 27, 20241,506.901,544.801,491.001,511.051,511.0546,430
Nov 26, 20241,500.001,543.801,424.201,495.301,495.30202,118
Nov 25, 20241,642.951,668.001,604.101,616.501,616.508,136
Nov 22, 20241,570.501,673.951,560.001,620.601,620.6018,375
Nov 21, 20241,588.351,619.951,562.001,570.501,570.509,291
Nov 19, 20241,600.001,614.001,575.001,583.751,583.7511,228
Nov 18, 20241,640.801,693.351,583.251,594.151,594.1521,856
Nov 14, 20241,635.001,653.951,607.701,636.101,636.106,390
Nov 13, 20241,680.901,717.001,638.201,649.001,649.0021,471
Nov 12, 20241,730.001,768.551,630.001,658.351,658.358,262
Nov 11, 20241,787.701,792.451,711.001,725.301,725.3010,157
Nov 8, 20241,815.551,849.001,762.001,789.051,789.0512,575
Nov 7, 20241,789.601,825.001,761.351,807.451,807.4511,707
Nov 6, 20241,773.251,839.251,773.251,785.151,785.158,964
Nov 5, 20241,793.001,845.001,774.001,784.551,784.555,008
Nov 4, 20241,801.751,847.301,792.001,817.701,817.7013,951
Nov 1, 20241,836.001,849.001,813.001,829.201,829.203,232
Oct 31, 20241,688.601,859.901,688.601,844.201,844.2022,720
Oct 30, 20241,693.451,745.001,681.051,688.601,688.6011,210
Oct 29, 20241,700.001,716.751,653.851,684.401,684.408,293
Oct 28, 20241,669.401,699.251,606.301,682.601,682.606,761
Oct 25, 20241,779.501,779.501,651.501,669.401,669.409,627
Oct 24, 20241,785.451,812.601,758.601,766.601,766.607,710
Oct 23, 20241,743.101,827.051,743.101,779.301,779.3012,279
Oct 22, 20241,863.301,868.751,750.001,769.651,769.6511,737
Oct 21, 20241,870.201,881.001,830.801,855.301,855.3011,895
Oct 18, 20241,850.001,925.001,732.251,863.751,863.7534,164
Oct 17, 20241,825.001,850.001,785.051,842.051,842.057,896
Oct 16, 20241,761.551,845.001,747.401,835.501,835.5014,331
Oct 15, 20241,767.101,774.501,745.001,755.651,755.654,259
Oct 14, 20241,785.101,798.651,735.001,757.101,757.108,712
Oct 11, 20241,799.901,802.701,760.001,774.401,774.403,170
Oct 10, 20241,800.001,843.751,775.951,783.901,783.904,977
Oct 9, 20241,856.301,879.001,790.001,798.301,798.309,034
Oct 8, 20241,750.051,869.251,740.051,851.651,851.6510,451
Oct 7, 20241,855.001,866.651,720.201,750.051,750.0526,576
Oct 4, 20241,880.501,882.451,824.451,858.701,858.7013,339
Oct 3, 20241,808.001,929.001,808.001,880.501,880.5022,714
Oct 1, 20241,831.801,883.001,801.001,867.151,867.159,105
Sep 30, 20241,859.051,862.001,763.951,822.851,822.8515,315
Sep 27, 20241,894.351,897.201,827.101,852.901,852.9015,001
Sep 26, 20241,875.951,926.401,812.351,893.901,893.9022,389
Sep 25, 20241,865.101,895.001,822.001,870.651,870.6520,728
Sep 24, 20241,795.101,949.001,795.101,861.701,861.70113,156
Sep 23, 20241,759.301,816.451,720.601,783.201,783.2013,798
Sep 20, 20241,776.001,786.901,730.151,749.301,749.306,965
Sep 19, 20241,765.101,785.951,727.251,763.901,763.9013,999
Sep 18, 20241,749.601,858.051,743.801,755.001,755.0041,552
Sep 17, 20241,775.001,775.001,710.001,749.551,749.5513,032
Sep 16, 20241,762.451,771.701,704.051,752.701,752.7015,720
Sep 13, 20241,736.251,764.001,713.251,752.201,752.2010,709
Sep 12, 20241,750.051,757.201,713.251,719.051,719.0514,323
Sep 11, 20241,757.301,781.951,705.251,733.001,733.0017,456
Sep 10, 20241,790.001,820.001,724.301,746.801,746.8016,692
Sep 9, 20241,818.001,820.001,735.901,763.601,763.6021,077
Sep 6, 20241,855.001,880.351,791.551,812.351,812.3519,694
Sep 5, 20241,885.451,930.001,855.001,861.201,861.2024,772
Sep 4, 20241,875.001,918.001,855.001,872.401,872.4037,154
Sep 3, 20241,823.001,910.001,780.251,896.301,896.3077,070
Sep 2, 20241,713.551,849.001,690.101,828.451,828.45124,022
Aug 30, 20241,615.101,735.001,611.051,704.901,704.9041,478
Aug 29, 20241,569.501,625.001,560.001,611.051,611.0533,038
Aug 28, 20241,532.751,595.151,532.751,565.601,565.6021,297
Aug 27, 20241,528.201,537.201,519.001,520.751,520.754,675
Aug 26, 20241,570.001,570.001,525.001,528.201,528.206,803
Aug 23, 20241,536.251,568.751,536.251,561.451,561.455,246
Aug 22, 20241,529.001,580.001,520.001,536.251,536.2512,333
Aug 21, 20241,532.101,543.801,506.701,519.051,519.0513,687
Aug 20, 20241,557.301,561.051,518.051,524.651,524.659,427
Aug 19, 20241,566.151,571.801,525.001,539.001,539.0012,994
Aug 16, 20241,487.051,569.901,487.051,560.851,560.858,476
Aug 14, 20241,519.001,539.151,500.001,509.051,509.0513,931
Aug 13, 20241,575.001,590.301,510.551,518.201,518.2038,432
Aug 12, 20241,569.001,615.601,533.201,570.051,570.0572,069
Aug 9, 20241,606.001,625.201,587.151,600.151,600.156,578
Aug 8, 20241,593.001,609.451,590.001,595.351,595.354,307
Aug 7, 20241,595.101,609.951,571.451,593.651,593.656,503
Aug 6, 20241,590.051,653.601,551.001,573.551,573.5521,906
Aug 5, 20241,658.101,687.551,590.001,609.501,609.5019,065
Aug 2, 20241,642.001,754.001,642.001,691.951,691.9528,883
Aug 1, 20241,729.751,749.001,659.001,680.301,680.3017,184
Jul 31, 2024 3 Dividend
Jul 31, 20241,692.451,726.651,660.001,720.301,720.3014,616
Jul 30, 20241,687.051,734.951,665.001,677.551,674.5523,917
Jul 29, 20241,662.951,696.001,641.051,687.151,684.1319,263
Jul 26, 20241,638.651,659.951,618.601,640.601,637.6711,753
Jul 25, 20241,630.501,649.001,586.151,616.501,613.6113,616
Jul 24, 20241,559.751,625.001,559.751,620.851,617.9512,339
Jul 23, 20241,570.001,584.001,551.001,563.051,560.2513,738
Jul 22, 20241,590.001,600.001,550.001,554.801,552.0231,863
Jul 19, 20241,624.701,647.601,595.001,632.001,629.0815,033
Jul 18, 20241,630.001,654.601,612.001,624.701,621.7911,258
Jul 16, 20241,650.001,665.001,624.001,631.901,628.989,748
Jul 15, 20241,655.401,660.001,623.401,646.051,643.1118,276
Jul 12, 20241,632.451,664.001,623.751,647.251,644.3016,537
Jul 11, 20241,673.001,686.251,625.601,631.301,628.3828,762
Jul 10, 20241,684.601,703.951,652.001,672.201,669.2133,436
Jul 9, 20241,695.851,719.001,663.351,684.601,681.5915,519
Jul 8, 20241,682.701,695.001,650.551,689.101,686.0815,954
Jul 5, 20241,671.651,699.001,656.551,666.201,663.2223,523
Jul 4, 20241,650.001,687.301,635.051,670.001,667.0135,455
Jul 3, 20241,646.601,659.001,626.051,647.201,644.2520,876
Jul 2, 20241,671.551,673.201,620.001,630.301,627.3812,961
Jul 1, 20241,637.001,653.401,611.001,648.651,645.7015,193
Jun 28, 20241,640.701,668.001,620.001,645.201,642.267,334
Jun 27, 20241,657.351,691.201,636.001,640.451,637.5220,064
Jun 26, 20241,672.601,675.001,635.001,646.001,643.069,141
Jun 25, 20241,667.001,676.401,651.951,664.351,661.3713,006
Jun 24, 20241,679.501,683.001,652.001,668.101,665.129,245
Jun 21, 20241,683.201,699.901,660.001,677.151,674.1512,876
Jun 20, 20241,672.351,705.351,671.301,683.101,680.0917,863
Jun 19, 20241,712.101,717.101,661.701,669.451,666.4612,775
Jun 18, 20241,730.001,760.701,680.051,695.151,692.1231,233
Jun 14, 20241,655.751,749.001,653.251,715.751,712.6858,241
Jun 13, 20241,655.001,699.001,646.001,653.301,650.3419,145
Jun 12, 20241,670.201,684.001,650.001,665.751,662.7711,807
Jun 11, 20241,701.351,735.951,631.551,679.451,676.4548,285
Jun 10, 20241,615.151,699.001,615.151,695.251,692.2235,936
Jun 7, 20241,661.951,665.451,600.001,615.251,612.3632,968
Jun 6, 20241,602.001,670.001,601.951,639.401,636.4713,925
Jun 5, 20241,670.001,670.001,506.001,587.851,585.0126,072
Jun 4, 20241,752.251,760.001,451.351,552.601,549.8298,637
Jun 3, 20241,799.501,814.951,719.551,752.251,749.1230,717
May 31, 20241,709.901,760.851,699.151,749.201,746.0748,833
May 30, 20241,696.951,720.001,680.151,710.501,707.4426,045
May 29, 20241,700.001,724.001,658.001,696.801,693.7751,626
May 28, 20241,560.001,741.951,553.051,704.051,701.00202,185
May 27, 20241,700.001,719.001,652.001,670.201,667.2134,426
May 24, 20241,650.001,709.001,612.551,684.751,681.74116,798
May 23, 20241,680.051,770.001,626.401,687.351,684.33377,737
May 22, 20241,903.001,964.101,866.701,941.701,938.2370,565
May 21, 20241,934.001,950.951,875.601,882.301,878.9321,545
May 17, 20241,854.701,942.351,820.551,896.701,893.3135,158
May 16, 20241,832.251,869.601,803.201,847.801,844.5017,558
May 15, 20241,828.201,838.951,788.001,821.601,818.3436,504
May 14, 20241,878.651,899.001,788.401,812.551,809.3149,172
May 13, 20241,907.001,947.801,824.101,869.101,865.7620,883
May 10, 20241,891.051,940.001,870.601,907.401,903.9921,991
May 9, 20242,019.952,024.551,833.251,859.801,856.4742,054
May 8, 20241,918.302,019.001,895.852,004.302,000.7224,791
May 7, 20241,993.002,042.301,880.001,918.301,914.8744,410
May 6, 20242,078.802,089.651,965.001,978.301,974.7623,974
May 3, 20241,978.752,087.001,945.002,069.652,065.9537,562
May 2, 20242,038.802,047.001,958.301,962.101,958.5918,655
Apr 30, 20242,029.802,071.002,007.552,028.102,024.4723,968
Apr 29, 20242,076.402,099.002,007.102,044.952,041.2950,174
Apr 26, 20242,002.252,069.951,982.102,055.752,052.0770,515
Apr 25, 20241,917.452,042.751,917.451,992.351,988.7959,434