Century Plyboards (India) Limited (BOM:532548)
India
· Delayed Price · Currency is INR 681.00
-25.90 (-3.66%)
At close: Mar 9, 2026
Century Plyboards (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 699.05 | 699.05 | 676.50 | 681.00 | 681.00 | -3.66% | 6,457 |
| Mar 6, 2026 | 732.55 | 732.55 | 700.15 | 706.90 | 706.90 | 0.40% | 1,495 |
| Mar 5, 2026 | 683.55 | 709.75 | 683.55 | 704.10 | 704.10 | 0.95% | 2,475 |
| Mar 4, 2026 | 729.15 | 729.15 | 693.00 | 697.50 | 697.50 | -4.42% | 5,732 |
| Mar 2, 2026 | 709.40 | 733.20 | 709.35 | 729.75 | 729.75 | -0.63% | 3,410 |
| Feb 27, 2026 | 762.80 | 762.80 | 726.30 | 734.35 | 734.35 | -3.73% | 3,792 |
| Feb 26, 2026 | 755.75 | 765.00 | 746.70 | 762.80 | 762.80 | 0.93% | 2,318 |
| Feb 25, 2026 | 754.40 | 761.00 | 742.30 | 755.75 | 755.75 | 0.28% | 1,763 |
| Feb 24, 2026 | 744.00 | 756.85 | 729.90 | 753.65 | 753.65 | 0.63% | 1,817 |
| Feb 23, 2026 | 752.30 | 758.05 | 741.00 | 748.95 | 748.95 | -0.41% | 1,853 |
| Feb 20, 2026 | 757.00 | 765.40 | 747.70 | 752.00 | 752.00 | -0.90% | 2,588 |
| Feb 19, 2026 | 765.30 | 765.35 | 753.30 | 758.80 | 758.80 | -0.78% | 1,524 |
| Feb 18, 2026 | 762.85 | 768.00 | 756.00 | 764.80 | 764.80 | 0.26% | 902 |
| Feb 17, 2026 | 765.30 | 770.95 | 760.00 | 762.80 | 762.80 | -0.33% | 1,020 |
| Feb 16, 2026 | 769.15 | 769.55 | 756.25 | 765.30 | 765.30 | -0.23% | 6,502 |
| Feb 13, 2026 | 778.60 | 778.60 | 762.95 | 767.10 | 767.10 | -1.50% | 1,549 |
| Feb 12, 2026 | 773.65 | 782.30 | 773.30 | 778.75 | 778.75 | 0.10% | 1,117 |
| Feb 11, 2026 | 809.35 | 809.35 | 773.30 | 777.95 | 777.95 | -2.98% | 928,700 |
| Feb 10, 2026 | 807.65 | 813.05 | 795.95 | 801.85 | 801.85 | 0.24% | 1,202 |
| Feb 9, 2026 | 798.60 | 809.90 | 790.10 | 799.95 | 799.95 | 0.18% | 3,719 |
| Feb 6, 2026 | 786.00 | 803.40 | 775.20 | 798.50 | 798.50 | 1.51% | 3,855 |
| Feb 5, 2026 | 798.10 | 811.00 | 777.00 | 786.65 | 786.65 | -1.43% | 7,303 |
| Feb 4, 2026 | 834.00 | 850.00 | 789.00 | 798.05 | 798.05 | -4.40% | 8,902 |
| Feb 3, 2026 | 828.35 | 841.65 | 811.25 | 834.75 | 834.75 | 2.56% | 27,037 |
| Feb 2, 2026 | 750.30 | 824.50 | 750.30 | 813.90 | 813.90 | 5.52% | 5,915 |
| Feb 1, 2026 | 800.60 | 800.60 | 757.90 | 771.30 | 771.30 | -3.65% | 998 |
| Jan 30, 2026 | 769.00 | 808.00 | 756.35 | 800.50 | 800.50 | 2.77% | 3,871 |
| Jan 29, 2026 | 766.50 | 783.20 | 745.25 | 778.95 | 778.95 | 1.56% | 4,108 |
| Jan 28, 2026 | 739.60 | 769.60 | 739.60 | 767.00 | 767.00 | 4.38% | 1,549 |
| Jan 27, 2026 | 736.45 | 745.00 | 717.20 | 734.80 | 734.80 | -1.06% | 3,652 |
| Jan 23, 2026 | 745.15 | 754.75 | 732.80 | 742.65 | 742.65 | -0.31% | 3,200 |
| Jan 22, 2026 | 727.70 | 759.85 | 727.70 | 744.95 | 744.95 | -0.19% | 2,394 |
| Jan 21, 2026 | 718.15 | 750.25 | 711.05 | 746.35 | 746.35 | 2.92% | 2,352 |
| Jan 20, 2026 | 731.05 | 736.95 | 718.60 | 725.20 | 725.20 | -1.83% | 4,029 |
| Jan 19, 2026 | 744.45 | 745.00 | 735.05 | 738.70 | 738.70 | -1.20% | 1,655 |
| Jan 16, 2026 | 750.10 | 760.00 | 745.10 | 747.70 | 747.70 | -1.81% | 1,464 |
| Jan 14, 2026 | 764.45 | 770.50 | 758.20 | 761.45 | 761.45 | -0.37% | 51,902 |
| Jan 13, 2026 | 762.00 | 780.80 | 760.05 | 764.30 | 764.30 | 0.93% | 3,280 |
| Jan 12, 2026 | 757.70 | 762.60 | 747.15 | 757.25 | 757.25 | -1.59% | 2,932 |
| Jan 9, 2026 | 775.05 | 783.70 | 764.20 | 769.45 | 769.45 | -1.57% | 958 |
| Jan 8, 2026 | 803.10 | 803.10 | 777.55 | 781.70 | 781.70 | -2.92% | 593 |
| Jan 7, 2026 | 804.15 | 814.25 | 801.30 | 805.20 | 805.20 | -1.27% | 1,667 |
| Jan 6, 2026 | 817.30 | 819.40 | 808.50 | 815.55 | 815.55 | -0.29% | 2,391 |
| Jan 5, 2026 | 820.00 | 835.05 | 815.05 | 817.90 | 817.90 | -0.63% | 1,288 |
| Jan 2, 2026 | 825.10 | 829.00 | 818.00 | 823.05 | 823.05 | -0.25% | 1,771 |
| Jan 1, 2026 | 829.50 | 829.50 | 820.80 | 825.10 | 825.10 | -0.45% | 2,150 |
| Dec 31, 2025 | 813.15 | 834.65 | 808.80 | 828.80 | 828.80 | 2.04% | 3,329 |
| Dec 30, 2025 | 823.10 | 827.15 | 802.25 | 812.20 | 812.20 | -1.31% | 3,655 |
| Dec 29, 2025 | 809.95 | 830.45 | 809.95 | 823.00 | 823.00 | -0.42% | 1,895 |
| Dec 26, 2025 | 825.60 | 834.75 | 823.60 | 826.45 | 826.45 | -0.18% | 1,191 |
| Dec 24, 2025 | 830.95 | 835.95 | 827.00 | 827.90 | 827.90 | -0.42% | 784 |
| Dec 23, 2025 | 855.00 | 855.00 | 828.00 | 831.40 | 831.40 | 0.40% | 9,010 |
| Dec 22, 2025 | 823.25 | 831.00 | 816.90 | 828.05 | 828.05 | 0.67% | 1,726 |
| Dec 19, 2025 | 817.00 | 826.00 | 807.35 | 822.50 | 822.50 | 0.50% | 4,958 |
| Dec 18, 2025 | 841.00 | 841.00 | 815.00 | 818.40 | 818.40 | -2.71% | 4,839 |
| Dec 17, 2025 | 829.85 | 844.85 | 828.05 | 841.20 | 841.20 | 0.78% | 2,055 |
| Dec 16, 2025 | 830.10 | 835.95 | 826.50 | 834.70 | 834.70 | -0.50% | 2,903 |
| Dec 15, 2025 | 843.55 | 847.15 | 830.10 | 838.90 | 838.90 | -0.46% | 1,228 |
| Dec 12, 2025 | 838.85 | 853.05 | 829.95 | 842.80 | 842.80 | 0.47% | 4,209 |
| Dec 11, 2025 | 828.85 | 851.05 | 824.15 | 838.85 | 838.85 | 1.15% | 10,396 |
| Dec 10, 2025 | 795.05 | 838.15 | 787.65 | 829.35 | 829.35 | 4.05% | 11,767 |
| Dec 9, 2025 | 788.65 | 799.55 | 776.05 | 797.10 | 797.10 | 0.98% | 1,480 |
| Dec 8, 2025 | 801.10 | 815.80 | 786.35 | 789.40 | 789.40 | -1.46% | 2,223 |
| Dec 5, 2025 | 789.00 | 806.85 | 789.00 | 801.10 | 801.10 | 0.53% | 1,083 |
| Dec 4, 2025 | 796.05 | 816.95 | 796.00 | 796.90 | 796.90 | -1.75% | 504 |
| Dec 3, 2025 | 802.45 | 815.15 | 802.45 | 811.10 | 811.10 | -0.75% | 977 |
| Dec 2, 2025 | 814.35 | 820.00 | 801.85 | 817.20 | 817.20 | 0.36% | 8,053 |
| Dec 1, 2025 | 799.65 | 820.00 | 799.65 | 814.25 | 814.25 | 1.83% | 6,180 |
| Nov 28, 2025 | 809.95 | 810.90 | 796.45 | 799.65 | 799.65 | -1.31% | 2,516 |
| Nov 27, 2025 | 814.80 | 817.50 | 799.80 | 810.30 | 810.30 | -0.66% | 5,432 |
| Nov 26, 2025 | 770.10 | 818.00 | 770.10 | 815.65 | 815.65 | 3.24% | 16,767 |
| Nov 25, 2025 | 749.55 | 796.60 | 741.05 | 790.05 | 790.05 | 5.17% | 10,770 |
| Nov 24, 2025 | 745.00 | 756.10 | 739.50 | 751.20 | 751.20 | 0.36% | 1,327 |
| Nov 21, 2025 | 760.10 | 765.65 | 745.15 | 748.50 | 748.50 | -2.35% | 774 |
| Nov 20, 2025 | 773.85 | 773.85 | 762.15 | 766.55 | 766.55 | -1.32% | 1,336 |
| Nov 19, 2025 | 780.00 | 783.05 | 773.25 | 776.80 | 776.80 | -0.31% | 565 |
| Nov 18, 2025 | 779.05 | 783.50 | 773.05 | 779.25 | 779.25 | -0.68% | 2,967 |
| Nov 17, 2025 | 786.85 | 792.55 | 778.40 | 784.55 | 784.55 | -1.02% | 4,277 |
| Nov 14, 2025 | 796.60 | 796.60 | 780.00 | 792.60 | 792.60 | -0.82% | 3,119 |
| Nov 13, 2025 | 770.35 | 808.40 | 767.35 | 799.15 | 799.15 | 4.48% | 27,322 |
| Nov 12, 2025 | 744.55 | 784.50 | 736.05 | 764.85 | 764.85 | 2.89% | 24,158 |
| Nov 11, 2025 | 740.15 | 750.75 | 740.15 | 743.40 | 743.40 | -0.79% | 1,939 |
| Nov 10, 2025 | 747.30 | 752.35 | 742.00 | 749.30 | 749.30 | - | 1,214 |
| Nov 7, 2025 | 745.25 | 753.15 | 738.05 | 749.30 | 749.30 | -1.06% | 2,074 |
| Nov 6, 2025 | 749.50 | 762.00 | 749.50 | 757.35 | 757.35 | -0.09% | 2,927 |
| Nov 4, 2025 | 735.70 | 763.20 | 735.70 | 758.00 | 758.00 | 0.40% | 3,733 |
| Nov 3, 2025 | 753.65 | 763.15 | 753.05 | 755.00 | 755.00 | 0.11% | 1,084 |
| Oct 31, 2025 | 754.95 | 761.15 | 753.00 | 754.15 | 754.15 | -0.12% | 700 |
| Oct 30, 2025 | 752.40 | 763.25 | 750.00 | 755.05 | 755.05 | 0.29% | 1,264 |
| Oct 29, 2025 | 746.65 | 770.00 | 746.40 | 752.85 | 752.85 | 0.60% | 2,497 |
| Oct 28, 2025 | 737.40 | 752.95 | 737.40 | 748.35 | 748.35 | 0.74% | 1,501 |
| Oct 27, 2025 | 727.15 | 745.05 | 727.15 | 742.85 | 742.85 | - | 2,670 |
| Oct 24, 2025 | 742.45 | 743.45 | 735.00 | 742.85 | 742.85 | 0.48% | 2,013 |
| Oct 23, 2025 | 749.85 | 750.60 | 737.00 | 739.30 | 739.30 | -1.12% | 2,419 |
| Oct 21, 2025 | 756.00 | 756.00 | 747.00 | 747.65 | 747.65 | -0.98% | 308 |
| Oct 20, 2025 | 758.05 | 761.00 | 748.10 | 755.05 | 755.05 | 0.61% | 2,509 |
| Oct 17, 2025 | 756.10 | 756.65 | 747.00 | 750.50 | 750.50 | -1.22% | 2,580 |
| Oct 16, 2025 | 744.00 | 765.55 | 737.40 | 759.80 | 759.80 | 2.47% | 2,367 |
| Oct 15, 2025 | 727.60 | 749.00 | 725.00 | 741.45 | 741.45 | 1.90% | 6,082 |
| Oct 14, 2025 | 759.95 | 759.95 | 725.25 | 727.60 | 727.60 | -2.43% | 3,058 |