Cenlub Industries Limited (BOM:522251)
India
· Delayed Price · Currency is INR 224.95
+8.95 (4.14%)
At close: Apr 28, 2026
Cenlub Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 225.90 | 229.65 | 218.05 | 224.95 | 224.95 | 4.14% | 1,982 |
| Apr 27, 2026 | 209.90 | 216.00 | 197.20 | 216.00 | 216.00 | 9.98% | 7,630 |
| Apr 24, 2026 | 198.95 | 207.30 | 185.60 | 196.40 | 196.40 | -2.51% | 9,754 |
| Apr 23, 2026 | 228.45 | 228.45 | 201.45 | 201.45 | 201.45 | -9.99% | 18,258 |
| Apr 22, 2026 | 228.00 | 228.00 | 215.00 | 223.80 | 223.80 | -2.04% | 4,384 |
| Apr 21, 2026 | 235.00 | 235.00 | 223.25 | 228.45 | 228.45 | -0.20% | 2,125 |
| Apr 20, 2026 | 238.00 | 239.90 | 226.00 | 228.90 | 228.90 | -3.17% | 1,820 |
| Apr 17, 2026 | 230.95 | 239.90 | 220.05 | 236.40 | 236.40 | 4.83% | 6,264 |
| Apr 16, 2026 | 230.95 | 238.95 | 221.05 | 225.50 | 225.50 | -1.74% | 4,297 |
| Apr 15, 2026 | 222.55 | 233.00 | 222.55 | 229.50 | 229.50 | 3.96% | 2,940 |
| Apr 13, 2026 | 221.00 | 225.00 | 215.25 | 220.75 | 220.75 | -4.25% | 4,695 |
| Apr 10, 2026 | 242.75 | 242.75 | 228.05 | 230.55 | 230.55 | 4.46% | 8,671 |
| Apr 9, 2026 | 227.95 | 232.95 | 219.00 | 220.70 | 220.70 | 0.32% | 4,820 |
| Apr 8, 2026 | 215.00 | 230.30 | 200.00 | 220.00 | 220.00 | 14.61% | 19,961 |
| Apr 7, 2026 | 183.50 | 195.95 | 183.50 | 191.95 | 191.95 | 4.60% | 3,195 |
| Apr 6, 2026 | 183.45 | 189.80 | 175.00 | 183.50 | 183.50 | 0.03% | 4,708 |
| Apr 2, 2026 | 172.95 | 184.90 | 161.00 | 183.45 | 183.45 | 8.71% | 6,665 |
| Apr 1, 2026 | 158.25 | 173.70 | 158.25 | 168.75 | 168.75 | 14.60% | 6,266 |
| Mar 30, 2026 | 158.00 | 158.00 | 137.00 | 147.25 | 147.25 | -8.05% | 10,686 |
| Mar 27, 2026 | 171.95 | 171.95 | 157.25 | 160.15 | 160.15 | -5.74% | 13,969 |
| Mar 25, 2026 | 179.00 | 179.00 | 169.05 | 169.90 | 169.90 | -0.29% | 3,590 |
| Mar 24, 2026 | 181.00 | 181.00 | 164.95 | 170.40 | 170.40 | 0.80% | 6,964 |
| Mar 23, 2026 | 180.00 | 180.00 | 165.10 | 169.05 | 169.05 | -6.83% | 7,333 |
| Mar 20, 2026 | 187.00 | 188.85 | 180.10 | 181.45 | 181.45 | 0.39% | 1,953 |
| Mar 19, 2026 | 184.00 | 184.90 | 177.00 | 180.75 | 180.75 | -2.59% | 8,035 |
| Mar 18, 2026 | 191.00 | 192.85 | 183.00 | 185.55 | 185.55 | 1.92% | 13,487 |
| Mar 17, 2026 | 193.00 | 193.00 | 180.00 | 182.05 | 182.05 | 0.19% | 6,988 |
| Mar 16, 2026 | 190.00 | 190.00 | 177.20 | 181.70 | 181.70 | -1.20% | 3,252 |
| Mar 13, 2026 | 199.90 | 199.90 | 181.00 | 183.90 | 183.90 | -6.70% | 7,403 |
| Mar 12, 2026 | 204.95 | 204.95 | 195.05 | 197.10 | 197.10 | -0.30% | 1,348 |
| Mar 11, 2026 | 200.00 | 211.00 | 197.25 | 197.70 | 197.70 | -2.23% | 4,931 |
| Mar 10, 2026 | 205.00 | 212.00 | 202.00 | 202.20 | 202.20 | 0.05% | 6,292 |
| 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 |