Cenlub Industries Limited (BOM:522251)
India
· Delayed Price · Currency is INR 202.10
+15.95 (8.57%)
At close: Mar 9, 2026
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 186.00 | 205.00 | 180.50 | 202.10 | 202.10 | 8.57% | 7,980 |
| Mar 6, 2026 | 185.50 | 202.40 | 182.50 | 186.15 | 186.15 | -2.82% | 3,028 |
| Mar 5, 2026 | 199.00 | 199.00 | 184.00 | 191.55 | 191.55 | 2.38% | 3,775 |
| Mar 4, 2026 | 190.00 | 198.40 | 186.60 | 187.10 | 187.10 | 0.08% | 1,318 |
| Mar 2, 2026 | 204.25 | 204.25 | 182.15 | 186.95 | 186.95 | -8.47% | 11,442 |
| Feb 27, 2026 | 212.95 | 216.45 | 201.60 | 204.25 | 204.25 | -2.11% | 2,530 |
| Feb 26, 2026 | 229.00 | 229.00 | 206.00 | 208.65 | 208.65 | -2.84% | 1,288 |
| Feb 25, 2026 | 219.50 | 221.80 | 213.50 | 214.75 | 214.75 | -2.16% | 1,067 |
| Feb 24, 2026 | 220.05 | 220.05 | 215.20 | 219.50 | 219.50 | -0.25% | 889 |
| Feb 23, 2026 | 220.00 | 226.00 | 218.00 | 220.05 | 220.05 | 1.43% | 862 |
| Feb 20, 2026 | 216.20 | 229.00 | 216.20 | 216.95 | 216.95 | -2.21% | 1,807 |
| Feb 19, 2026 | 232.00 | 232.00 | 219.00 | 221.85 | 221.85 | -3.21% | 1,832 |
| Feb 18, 2026 | 222.65 | 229.90 | 218.00 | 229.20 | 229.20 | 3.95% | 11,285 |
| Feb 17, 2026 | 224.00 | 224.70 | 215.05 | 220.50 | 220.50 | 0.80% | 1,885 |
| Feb 16, 2026 | 234.05 | 234.05 | 217.05 | 218.75 | 218.75 | -13.00% | 13,823 |
| Feb 13, 2026 | 252.00 | 252.00 | 240.05 | 251.45 | 251.45 | 0.26% | 2,699 |
| Feb 12, 2026 | 257.90 | 257.90 | 242.05 | 250.80 | 250.80 | 0.30% | 3,236 |
| Feb 11, 2026 | 235.05 | 255.00 | 235.05 | 250.05 | 250.05 | 3.56% | 3,824 |
| Feb 10, 2026 | 242.05 | 252.50 | 240.00 | 241.45 | 241.45 | -0.96% | 6,792 |
| Feb 9, 2026 | 255.00 | 258.00 | 240.00 | 243.80 | 243.80 | -6.46% | 11,648 |
| Feb 6, 2026 | 263.00 | 270.00 | 250.10 | 260.65 | 260.65 | -1.21% | 9,972 |
| Feb 5, 2026 | 265.20 | 273.30 | 242.00 | 263.85 | 263.85 | 4.64% | 29,986 |
| Feb 4, 2026 | 216.95 | 252.15 | 216.00 | 252.15 | 252.15 | 19.99% | 74,878 |
| Feb 3, 2026 | 196.80 | 217.00 | 192.00 | 210.15 | 210.15 | 14.90% | 32,574 |
| Feb 2, 2026 | 204.00 | 204.00 | 176.20 | 182.90 | 182.90 | -4.79% | 6,579 |
| Feb 1, 2026 | 195.00 | 195.00 | 186.00 | 192.10 | 192.10 | 1.72% | 1,098 |
| Jan 30, 2026 | 186.75 | 193.95 | 185.05 | 188.85 | 188.85 | -2.70% | 3,294 |
| Jan 29, 2026 | 197.00 | 200.00 | 182.00 | 194.10 | 194.10 | 1.92% | 4,643 |
| Jan 28, 2026 | 193.60 | 195.70 | 186.60 | 190.45 | 190.45 | 3.99% | 6,273 |
| Jan 27, 2026 | 189.05 | 196.80 | 181.05 | 183.15 | 183.15 | -4.71% | 7,247 |
| Jan 23, 2026 | 205.00 | 205.00 | 187.25 | 192.20 | 192.20 | -1.44% | 4,592 |
| Jan 22, 2026 | 193.10 | 207.00 | 192.95 | 195.00 | 195.00 | -0.61% | 2,667 |
| Jan 21, 2026 | 210.00 | 210.00 | 194.65 | 196.20 | 196.20 | -1.80% | 4,782 |
| Jan 20, 2026 | 221.00 | 221.00 | 199.00 | 199.80 | 199.80 | -5.62% | 2,238 |
| Jan 19, 2026 | 214.00 | 223.70 | 200.00 | 211.70 | 211.70 | 2.30% | 5,547 |
| Jan 16, 2026 | 206.10 | 214.50 | 205.00 | 206.95 | 206.95 | -0.55% | 1,782 |
| Jan 14, 2026 | 217.00 | 217.00 | 203.10 | 208.10 | 208.10 | 1.41% | 1,389 |
| Jan 13, 2026 | 210.00 | 218.95 | 204.00 | 205.20 | 205.20 | -0.97% | 1,947 |
| Jan 12, 2026 | 220.10 | 222.95 | 203.95 | 207.20 | 207.20 | -5.86% | 7,134 |
| Jan 9, 2026 | 228.00 | 228.00 | 216.00 | 220.10 | 220.10 | -3.06% | 2,486 |
| Jan 8, 2026 | 234.00 | 242.85 | 224.00 | 227.05 | 227.05 | -1.52% | 2,729 |
| Jan 7, 2026 | 237.00 | 237.95 | 227.20 | 230.55 | 230.55 | 0.15% | 3,002 |
| Jan 6, 2026 | 241.80 | 241.80 | 227.40 | 230.20 | 230.20 | -2.95% | 2,485 |
| Jan 5, 2026 | 243.80 | 243.80 | 230.00 | 237.20 | 237.20 | 2.93% | 1,056 |
| Jan 2, 2026 | 228.65 | 234.60 | 224.00 | 230.45 | 230.45 | 1.56% | 1,289 |
| Jan 1, 2026 | 230.95 | 230.95 | 222.50 | 226.90 | 226.90 | 1.25% | 737 |
| Dec 31, 2025 | 227.15 | 229.95 | 223.25 | 224.10 | 224.10 | -1.34% | 1,681 |
| Dec 30, 2025 | 235.95 | 235.95 | 225.20 | 227.15 | 227.15 | -1.52% | 1,317 |
| Dec 29, 2025 | 231.20 | 242.00 | 225.60 | 230.65 | 230.65 | -2.39% | 2,460 |
| Dec 26, 2025 | 236.00 | 243.80 | 231.15 | 236.30 | 236.30 | -2.21% | 1,787 |
| Dec 24, 2025 | 246.00 | 246.00 | 235.25 | 241.65 | 241.65 | 1.32% | 1,802 |
| Dec 23, 2025 | 230.00 | 242.00 | 225.00 | 238.50 | 238.50 | 5.84% | 6,616 |
| Dec 22, 2025 | 225.20 | 228.95 | 219.30 | 225.35 | 225.35 | 0.56% | 2,680 |
| Dec 19, 2025 | 229.00 | 229.00 | 221.00 | 224.10 | 224.10 | 1.04% | 1,576 |
| Dec 18, 2025 | 228.00 | 228.00 | 220.00 | 221.80 | 221.80 | -3.00% | 2,079 |
| Dec 17, 2025 | 235.00 | 235.00 | 224.05 | 228.65 | 228.65 | -0.67% | 652 |
| Dec 16, 2025 | 234.95 | 234.95 | 228.05 | 230.20 | 230.20 | 0.99% | 1,192 |
| Dec 15, 2025 | 223.00 | 234.50 | 223.00 | 227.95 | 227.95 | 0.24% | 10,967 |
| Dec 12, 2025 | 232.00 | 232.00 | 218.05 | 227.40 | 227.40 | -0.35% | 2,013 |
| Dec 11, 2025 | 234.00 | 234.00 | 221.70 | 228.20 | 228.20 | 1.94% | 1,226 |
| Dec 10, 2025 | 211.00 | 230.00 | 211.00 | 223.85 | 223.85 | 3.16% | 1,318 |
| Dec 9, 2025 | 210.00 | 223.00 | 210.00 | 217.00 | 217.00 | -0.48% | 2,923 |
| Dec 8, 2025 | 223.00 | 227.50 | 215.25 | 218.05 | 218.05 | -1.11% | 2,901 |
| Dec 5, 2025 | 238.00 | 238.00 | 216.95 | 220.50 | 220.50 | -5.26% | 7,231 |
| Dec 4, 2025 | 244.00 | 244.00 | 232.00 | 232.75 | 232.75 | 0.09% | 1,443 |
| Dec 3, 2025 | 232.30 | 245.80 | 232.10 | 232.55 | 232.55 | -1.50% | 1,076 |
| Dec 2, 2025 | 242.00 | 244.95 | 234.00 | 236.10 | 236.10 | -1.63% | 921 |
| Dec 1, 2025 | 237.00 | 251.95 | 237.00 | 240.00 | 240.00 | -2.60% | 3,882 |
| Nov 28, 2025 | 250.00 | 250.00 | 243.00 | 246.40 | 246.40 | 2.33% | 613 |
| Nov 27, 2025 | 238.00 | 246.50 | 238.00 | 240.80 | 240.80 | 0.56% | 2,399 |
| Nov 26, 2025 | 236.00 | 240.50 | 232.35 | 239.45 | 239.45 | 3.64% | 2,313 |
| Nov 25, 2025 | 235.55 | 242.00 | 227.05 | 231.05 | 231.05 | -1.91% | 5,630 |
| Nov 24, 2025 | 245.00 | 246.95 | 234.00 | 235.55 | 235.55 | -4.17% | 2,011 |
| Nov 21, 2025 | 264.95 | 264.95 | 234.95 | 245.80 | 245.80 | -6.00% | 3,382 |
| Nov 20, 2025 | 262.95 | 265.60 | 259.00 | 261.50 | 261.50 | 2.07% | 1,886 |
| Nov 19, 2025 | 278.00 | 278.00 | 253.00 | 256.20 | 256.20 | -4.22% | 6,848 |
| Nov 18, 2025 | 262.15 | 269.75 | 255.05 | 267.50 | 267.50 | 6.11% | 10,216 |
| Nov 17, 2025 | 247.00 | 256.00 | 247.00 | 252.10 | 252.10 | 4.76% | 9,060 |
| Nov 14, 2025 | 235.00 | 242.00 | 230.50 | 240.65 | 240.65 | 2.43% | 2,321 |
| Nov 13, 2025 | 243.00 | 251.70 | 225.20 | 234.95 | 234.95 | -2.12% | 2,947 |
| Nov 12, 2025 | 233.25 | 246.95 | 233.25 | 240.05 | 240.05 | 2.92% | 4,570 |
| Nov 11, 2025 | 241.50 | 248.00 | 230.10 | 233.25 | 233.25 | -2.87% | 4,972 |
| Nov 10, 2025 | 261.10 | 261.65 | 238.00 | 240.15 | 240.15 | -8.64% | 15,832 |
| Nov 7, 2025 | 270.00 | 270.00 | 253.30 | 262.85 | 262.85 | -5.74% | 7,977 |
| Nov 6, 2025 | 280.00 | 282.00 | 276.25 | 278.85 | 278.85 | -0.77% | 3,081 |
| Nov 4, 2025 | 277.15 | 289.00 | 276.00 | 281.00 | 281.00 | 1.39% | 2,834 |
| Nov 3, 2025 | 284.00 | 284.00 | 272.15 | 277.15 | 277.15 | -1.32% | 1,647 |
| Oct 31, 2025 | 276.65 | 284.00 | 274.05 | 280.85 | 280.85 | 1.52% | 2,802 |
| Oct 30, 2025 | 266.10 | 279.65 | 266.10 | 276.65 | 276.65 | 1.77% | 2,368 |
| Oct 29, 2025 | 281.45 | 281.45 | 265.10 | 271.85 | 271.85 | -2.93% | 7,535 |
| Oct 28, 2025 | 283.60 | 285.70 | 279.00 | 280.05 | 280.05 | -1.25% | 3,128 |
| Oct 27, 2025 | 281.00 | 289.00 | 279.20 | 283.60 | 283.60 | 1.58% | 3,254 |
| Oct 24, 2025 | 277.55 | 286.75 | 277.55 | 279.20 | 279.20 | 0.85% | 1,268 |
| Oct 23, 2025 | 285.45 | 285.45 | 276.20 | 276.85 | 276.85 | -3.01% | 2,253 |
| Oct 21, 2025 | 283.00 | 290.95 | 283.00 | 285.45 | 285.45 | 2.11% | 2,563 |
| Oct 20, 2025 | 280.05 | 285.20 | 276.25 | 279.55 | 279.55 | -2.53% | 3,913 |
| Oct 17, 2025 | 295.00 | 295.00 | 283.80 | 286.80 | 286.80 | 1.31% | 3,688 |
| Oct 16, 2025 | 279.00 | 289.90 | 272.35 | 283.10 | 283.10 | 2.46% | 3,278 |
| Oct 15, 2025 | 278.80 | 281.95 | 275.00 | 276.30 | 276.30 | 1.17% | 2,754 |
| Oct 14, 2025 | 282.00 | 282.00 | 271.00 | 273.10 | 273.10 | -2.59% | 5,412 |