Twentyfirst Century Management Services Limited (BOM:526921)
India
· Delayed Price · Currency is INR 34.20
+0.37 (1.09%)
At close: Mar 9, 2026
BOM:526921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.83 | 34.40 | 33.16 | 34.20 | 34.20 | 1.09% | 98 |
| Mar 6, 2026 | 34.00 | 34.89 | 33.61 | 33.83 | 33.83 | -1.17% | 1,837 |
| Mar 5, 2026 | 33.94 | 34.90 | 33.94 | 34.23 | 34.23 | -1.16% | 400 |
| Mar 4, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -1.98% | 37 |
| Mar 2, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -2.00% | 1,180 |
| Feb 27, 2026 | 37.10 | 37.10 | 35.77 | 36.05 | 36.05 | -1.23% | 1,540 |
| Feb 26, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.99% | 276 |
| Feb 25, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -2.00% | 116 |
| Feb 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.50% | 1 |
| Feb 20, 2026 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.71% | 5 |
| Feb 19, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -2.00% | 100 |
| Feb 18, 2026 | 38.01 | 38.01 | 37.56 | 37.56 | 37.56 | -1.98% | 85 |
| Feb 17, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.99% | 1 |
| Feb 16, 2026 | 38.50 | 39.10 | 38.25 | 39.10 | 39.10 | 0.75% | 101 |
| Feb 13, 2026 | 37.96 | 38.81 | 37.96 | 38.81 | 38.81 | 0.21% | 510 |
| Feb 12, 2026 | 39.50 | 39.50 | 38.73 | 38.73 | 38.73 | -2.00% | 226 |
| Feb 11, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -1.98% | 27 |
| Feb 10, 2026 | 39.99 | 40.35 | 39.13 | 40.32 | 40.32 | 1.43% | 511 |
| Feb 9, 2026 | 40.58 | 41.11 | 39.75 | 39.75 | 39.75 | -1.92% | 1,859 |
| Feb 6, 2026 | 40.53 | 40.90 | 40.53 | 40.53 | 40.53 | -1.98% | 1,638 |
| Feb 5, 2026 | 41.40 | 41.40 | 40.21 | 41.35 | 41.35 | 1.22% | 1,464 |
| Feb 4, 2026 | 40.95 | 40.95 | 40.00 | 40.85 | 40.85 | 1.52% | 1,614 |
| Feb 3, 2026 | 39.99 | 40.45 | 38.89 | 40.24 | 40.24 | 1.41% | 2,749 |
| Feb 2, 2026 | 39.70 | 39.70 | 39.68 | 39.68 | 39.68 | -1.98% | 194 |
| Feb 1, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.99% | 128 |
| Jan 30, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.99% | 5 |
| Jan 28, 2026 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.98% | 50 |
| Jan 27, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -1.98% | 200 |
| Jan 21, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -1.99% | 1 |
| Jan 16, 2026 | 46.40 | 46.40 | 44.75 | 44.75 | 44.75 | -1.99% | 11 |
| Jan 14, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -2.00% | 350 |
| Jan 13, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -2.00% | 2 |
| Jan 8, 2026 | 48.45 | 48.45 | 47.54 | 47.54 | 47.54 | -2.00% | 216 |
| Jan 7, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -2.00% | 671 |
| Jan 6, 2026 | 49.00 | 50.55 | 48.60 | 49.50 | 49.50 | -0.18% | 1,322 |
| Jan 5, 2026 | 50.50 | 50.50 | 49.49 | 49.59 | 49.59 | -1.80% | 1,177 |
| Jan 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.00% | 34 |
| Jan 1, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.50% | 2 |
| Dec 29, 2025 | 53.89 | 53.89 | 51.79 | 51.79 | 51.79 | -1.99% | 1,272 |
| Dec 26, 2025 | 51.81 | 52.84 | 51.81 | 52.84 | 52.84 | 1.99% | 254 |
| Dec 24, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 1.99% | 142 |
| Dec 23, 2025 | 50.48 | 50.80 | 50.48 | 50.80 | 50.80 | 1.99% | 74 |
| Dec 22, 2025 | 47.91 | 49.81 | 47.91 | 49.81 | 49.81 | 1.99% | 1,198 |
| Dec 19, 2025 | 48.84 | 48.84 | 48.20 | 48.84 | 48.84 | 1.98% | 2,360 |
| Dec 18, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 1.98% | 10 |
| Dec 17, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 2.00% | 217 |
| Dec 16, 2025 | 46.01 | 46.04 | 46.01 | 46.04 | 46.04 | 1.30% | 4 |
| Dec 15, 2025 | 45.00 | 45.54 | 44.65 | 45.45 | 45.45 | 1.79% | 2,754 |
| Dec 12, 2025 | 44.83 | 45.05 | 44.65 | 44.65 | 44.65 | 1.09% | 3,023 |
| Dec 11, 2025 | 44.00 | 44.30 | 43.75 | 44.17 | 44.17 | 1.26% | 1,557 |
| Dec 10, 2025 | 43.09 | 44.40 | 43.09 | 43.62 | 43.62 | -0.46% | 566 |
| Dec 9, 2025 | 42.54 | 43.89 | 42.54 | 43.82 | 43.82 | 0.97% | 996 |
| Dec 8, 2025 | 43.98 | 43.98 | 42.26 | 43.40 | 43.40 | 0.65% | 8,403 |
| Dec 5, 2025 | 43.39 | 43.39 | 42.21 | 43.12 | 43.12 | 1.36% | 33,181 |
| Dec 4, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 1.99% | 283 |
| Dec 3, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.98% | 1,325 |
| Dec 2, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.00% | 8,788 |
| Dec 1, 2025 | 39.31 | 40.10 | 39.31 | 40.10 | 40.10 | 1.98% | 6,533 |
| Nov 28, 2025 | 39.40 | 39.74 | 38.62 | 39.32 | 39.32 | -0.20% | 8,054 |
| Nov 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | 173 |
| Nov 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.00% | 201 |
| Nov 20, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -1.98% | 137 |
| Nov 19, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -1.99% | 4 |
| Nov 17, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -1.97% | 274 |
| Nov 14, 2025 | 43.56 | 43.75 | 43.56 | 43.56 | 43.56 | -1.98% | 405 |
| Nov 13, 2025 | 45.16 | 45.16 | 44.44 | 44.44 | 44.44 | -1.99% | 41 |
| Nov 12, 2025 | 45.35 | 46.75 | 45.34 | 45.34 | 45.34 | -1.99% | 2,753 |
| Nov 11, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -1.99% | 3,021 |
| Nov 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.99% | 4,855 |
| Nov 7, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 1.99% | 1,098 |
| Nov 6, 2025 | 46.90 | 47.22 | 46.80 | 47.22 | 47.22 | 1.99% | 20,820 |
| Nov 4, 2025 | 47.00 | 47.60 | 46.30 | 46.30 | 46.30 | -0.96% | 3,064 |
| Nov 3, 2025 | 47.00 | 47.75 | 46.21 | 46.75 | 46.75 | -0.53% | 4,281 |
| Oct 31, 2025 | 45.91 | 47.00 | 45.91 | 47.00 | 47.00 | 0.53% | 302 |
| Oct 30, 2025 | 46.75 | 46.80 | 45.11 | 46.75 | 46.75 | 1.85% | 4,139 |
| Oct 29, 2025 | 45.63 | 46.62 | 45.13 | 45.90 | 45.90 | -0.33% | 328 |
| Oct 28, 2025 | 46.60 | 46.60 | 46.05 | 46.05 | 46.05 | -1.18% | 387 |
| Oct 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.00% | 218 |
| Oct 24, 2025 | 47.45 | 47.65 | 47.45 | 47.55 | 47.55 | -0.94% | 2 |
| Oct 23, 2025 | 48.48 | 48.48 | 48.00 | 48.00 | 48.00 | - | 57 |
| Oct 21, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -1.66% | 1,004 |
| Oct 20, 2025 | 49.87 | 49.87 | 48.05 | 48.81 | 48.81 | -0.18% | 3,655 |
| Oct 17, 2025 | 48.00 | 49.11 | 48.00 | 48.90 | 48.90 | 1.56% | 6,960 |
| Oct 16, 2025 | 47.25 | 48.15 | 47.25 | 48.15 | 48.15 | 1.90% | 5,336 |
| Oct 15, 2025 | 47.89 | 48.25 | 47.25 | 47.25 | 47.25 | -1.34% | 674 |
| Oct 14, 2025 | 46.55 | 47.89 | 46.55 | 47.89 | 47.89 | 0.84% | 1,050 |
| Oct 13, 2025 | 48.29 | 48.29 | 47.49 | 47.49 | 47.49 | -1.98% | 331 |
| Oct 10, 2025 | 47.77 | 49.47 | 47.76 | 48.45 | 48.45 | -0.57% | 1,643 |
| Oct 9, 2025 | 48.75 | 48.75 | 48.73 | 48.73 | 48.73 | -1.99% | 713 |
| Oct 8, 2025 | 49.57 | 49.95 | 49.57 | 49.72 | 49.72 | 0.30% | 334 |
| Oct 7, 2025 | 49.27 | 50.94 | 49.27 | 49.57 | 49.57 | -1.39% | 1,641 |
| Oct 6, 2025 | 50.01 | 50.84 | 49.58 | 50.27 | 50.27 | 0.52% | 99 |
| Oct 3, 2025 | 50.11 | 51.11 | 49.25 | 50.01 | 50.01 | -0.20% | 828 |
| Oct 1, 2025 | 51.85 | 51.85 | 50.11 | 50.11 | 50.11 | -1.49% | 81 |
| Sep 30, 2025 | 50.68 | 51.72 | 50.68 | 50.87 | 50.87 | -1.61% | 224 |
| Sep 29, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.99% | 256 |
| Sep 26, 2025 | 51.06 | 52.75 | 51.06 | 52.75 | 52.75 | 1.38% | 35 |
| Sep 25, 2025 | 52.39 | 53.00 | 51.42 | 52.03 | 52.03 | -0.69% | 667 |
| Sep 24, 2025 | 52.86 | 52.86 | 52.35 | 52.39 | 52.39 | 1.02% | 22 |
| Sep 23, 2025 | 53.39 | 53.39 | 51.86 | 51.86 | 51.86 | -1.03% | 199 |