Century Plyboards (India) Limited (BOM:532548)
India
· Delayed Price · Currency is INR 811.10
-6.10 (-0.75%)
At close: Dec 3, 2025
Century Plyboards (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 770.15 | 774.85 | 744.00 | 745.75 | 745.75 | -3.29% | 7,831 |
| Oct 10, 2025 | 786.05 | 790.95 | 767.00 | 771.15 | 771.15 | -2.11% | 9,961 |
| Oct 9, 2025 | 816.00 | 817.15 | 784.20 | 787.80 | 787.80 | -3.78% | 9,286 |
| Oct 8, 2025 | 820.15 | 856.65 | 814.80 | 818.75 | 818.75 | 0.26% | 17,917 |
| Oct 7, 2025 | 818.95 | 821.65 | 810.65 | 816.60 | 816.60 | 0.42% | 1,127 |
| Oct 6, 2025 | 800.30 | 825.60 | 800.30 | 813.15 | 813.15 | 0.93% | 2,687 |
| Oct 3, 2025 | 807.95 | 809.90 | 801.95 | 805.65 | 805.65 | 0.69% | 2,899 |
| Oct 1, 2025 | 818.50 | 818.50 | 797.00 | 800.10 | 800.10 | -1.70% | 4,006 |
| Sep 30, 2025 | 785.05 | 815.00 | 780.80 | 813.90 | 813.90 | 3.28% | 8,368 |
| Sep 29, 2025 | 801.00 | 807.40 | 776.10 | 788.05 | 788.05 | -1.49% | 8,512 |
| Sep 26, 2025 | 806.55 | 806.55 | 790.20 | 799.95 | 799.95 | -1.03% | 2,156 |
| Sep 25, 2025 | 810.50 | 814.30 | 805.80 | 808.30 | 808.30 | -0.27% | 2,030 |
| Sep 24, 2025 | 809.15 | 815.50 | 805.85 | 810.50 | 810.50 | 0.17% | 1,186 |
| Sep 23, 2025 | 807.65 | 814.55 | 805.00 | 809.15 | 809.15 | 0.19% | 3,131 |
| Sep 22, 2025 | 808.05 | 824.00 | 806.00 | 807.60 | 807.60 | -0.91% | 3,597 |
| Sep 19, 2025 | 805.45 | 822.50 | 803.30 | 815.00 | 815.00 | 1.48% | 4,908 |
| Sep 18, 2025 | 805.05 | 811.70 | 801.00 | 803.10 | 803.10 | -0.83% | 1,958 |
| Sep 17, 2025 | 809.90 | 814.15 | 804.85 | 809.85 | 809.85 | -0.27% | 3,104 |
| Sep 16, 2025 | 815.00 | 818.05 | 805.85 | 812.05 | 812.05 | -0.07% | 3,917 |
| Sep 15, 2025 | 810.00 | 822.85 | 805.50 | 812.65 | 812.65 | -0.23% | 3,650 |
| Sep 12, 2025 | 848.85 | 848.85 | 798.95 | 814.50 | 814.50 | 0.74% | 4,551 |
| Sep 11, 2025 | 781.05 | 820.55 | 781.05 | 808.55 | 808.55 | 2.48% | 8,924 |
| Sep 10, 2025 | 789.45 | 807.95 | 787.00 | 788.95 | 787.95 | 0.10% | 5,194 |
| Sep 9, 2025 | 817.75 | 817.75 | 777.70 | 788.20 | 787.20 | -0.97% | 8,689 |
| Sep 8, 2025 | 811.15 | 818.85 | 793.10 | 795.90 | 794.89 | -0.92% | 2,848 |
| Sep 5, 2025 | 793.00 | 810.00 | 784.75 | 803.25 | 802.23 | 1.81% | 14,050 |
| Sep 4, 2025 | 778.55 | 808.00 | 771.60 | 789.00 | 788.00 | 1.34% | 7,018 |
| Sep 3, 2025 | 775.00 | 780.75 | 767.30 | 778.55 | 777.56 | 0.73% | 1,836 |
| Sep 2, 2025 | 752.15 | 786.15 | 752.15 | 772.90 | 771.92 | 0.91% | 7,687 |
| Sep 1, 2025 | 753.00 | 768.20 | 746.95 | 765.90 | 764.93 | 2.85% | 3,630 |
| Aug 29, 2025 | 730.00 | 753.00 | 729.30 | 744.70 | 743.76 | 1.71% | 2,981 |
| Aug 28, 2025 | 707.15 | 736.65 | 707.15 | 732.15 | 731.22 | -0.69% | 1,204 |
| Aug 26, 2025 | 732.45 | 743.95 | 729.30 | 737.20 | 736.27 | 0.22% | 1,757 |
| Aug 25, 2025 | 751.15 | 751.15 | 731.25 | 735.55 | 734.62 | -0.12% | 1,482 |
| Aug 22, 2025 | 742.85 | 742.85 | 733.25 | 736.40 | 735.47 | -0.55% | 1,354 |
| Aug 21, 2025 | 740.00 | 750.35 | 736.15 | 740.50 | 739.56 | 0.20% | 524 |
| Aug 20, 2025 | 753.60 | 754.70 | 733.35 | 739.00 | 738.06 | -2.68% | 4,616 |
| Aug 19, 2025 | 761.30 | 763.70 | 752.70 | 759.35 | 758.39 | -0.26% | 3,777 |
| Aug 18, 2025 | 727.05 | 765.40 | 727.05 | 761.35 | 760.38 | 4.60% | 7,514 |
| Aug 14, 2025 | 724.15 | 731.20 | 722.20 | 727.85 | 726.93 | -0.09% | 1,740 |
| Aug 13, 2025 | 722.00 | 731.80 | 716.15 | 728.50 | 727.58 | 1.02% | 1,458 |
| Aug 12, 2025 | 737.95 | 737.95 | 719.00 | 721.15 | 720.24 | -1.78% | 687 |
| Aug 11, 2025 | 741.40 | 741.40 | 730.95 | 734.25 | 733.32 | -0.33% | 509 |
| Aug 8, 2025 | 741.55 | 750.15 | 729.40 | 736.70 | 735.77 | -0.65% | 4,419 |
| Aug 7, 2025 | 755.15 | 783.50 | 724.50 | 741.55 | 740.61 | -0.92% | 19,128 |
| Aug 6, 2025 | 745.45 | 749.60 | 734.00 | 748.40 | 747.45 | -0.02% | 3,478 |
| Aug 5, 2025 | 750.00 | 755.00 | 735.45 | 748.55 | 747.60 | -0.69% | 1,924 |
| Aug 4, 2025 | 725.60 | 755.70 | 725.50 | 753.75 | 752.79 | 2.05% | 1,934 |
| Aug 1, 2025 | 729.95 | 742.00 | 727.35 | 738.60 | 737.66 | 1.48% | 754 |
| Jul 31, 2025 | 725.00 | 734.75 | 720.00 | 727.80 | 726.88 | -0.68% | 1,051 |
| Jul 30, 2025 | 733.30 | 736.80 | 728.10 | 732.75 | 731.82 | 0.18% | 1,416 |
| Jul 29, 2025 | 724.10 | 739.30 | 720.15 | 731.45 | 730.52 | -0.34% | 3,098 |
| Jul 28, 2025 | 769.00 | 769.00 | 727.50 | 733.95 | 733.02 | -0.82% | 4,023 |
| Jul 25, 2025 | 764.50 | 764.50 | 735.00 | 740.05 | 739.11 | -0.41% | 1,174 |
| Jul 24, 2025 | 728.85 | 752.80 | 728.85 | 743.10 | 742.16 | 1.96% | 8,610 |
| Jul 23, 2025 | 720.05 | 730.70 | 720.05 | 728.85 | 727.93 | -0.19% | 1,831 |
| Jul 22, 2025 | 728.15 | 731.15 | 722.30 | 730.25 | 729.32 | 0.03% | 2,007 |
| Jul 21, 2025 | 722.60 | 730.40 | 713.10 | 730.00 | 729.07 | 1.52% | 634 |
| Jul 18, 2025 | 723.65 | 725.40 | 717.80 | 719.05 | 718.14 | -1.06% | 1,540 |
| Jul 17, 2025 | 724.00 | 728.90 | 722.00 | 726.75 | 725.83 | 0.39% | 1,034 |
| Jul 16, 2025 | 744.95 | 744.95 | 722.00 | 723.95 | 723.03 | -1.07% | 5,568 |
| Jul 15, 2025 | 733.10 | 741.05 | 727.05 | 731.75 | 730.82 | -0.23% | 1,635 |
| Jul 14, 2025 | 721.00 | 738.95 | 721.00 | 733.45 | 732.52 | 0.46% | 973 |