Century Plyboards (India) Limited (NSE:CENTURYPLY)
India
· Delayed Price · Currency is INR 801.50
+2.55 (0.32%)
At close: Dec 5, 2025
Century Plyboards (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 795.55 | 807.35 | 791.50 | 801.50 | 801.50 | 0.32% | 32,038 |
| Dec 4, 2025 | 805.00 | 816.25 | 795.05 | 798.95 | 798.95 | -1.58% | 37,963 |
| Dec 3, 2025 | 817.90 | 817.90 | 804.70 | 811.80 | 811.80 | -0.75% | 45,344 |
| Dec 2, 2025 | 820.00 | 821.00 | 805.95 | 817.90 | 817.90 | 0.50% | 62,190 |
| Dec 1, 2025 | 803.50 | 820.50 | 798.30 | 813.80 | 813.80 | 1.62% | 103,889 |
| Nov 28, 2025 | 810.60 | 810.60 | 795.90 | 800.80 | 800.80 | -1.23% | 55,247 |
| Nov 27, 2025 | 815.00 | 819.90 | 798.00 | 810.80 | 810.80 | -0.63% | 913,903 |
| Nov 26, 2025 | 785.40 | 818.00 | 780.00 | 815.90 | 815.90 | 3.29% | 332,903 |
| Nov 25, 2025 | 746.05 | 799.00 | 741.10 | 789.95 | 789.95 | 4.93% | 221,061 |
| Nov 24, 2025 | 742.90 | 760.00 | 740.80 | 752.85 | 752.85 | 0.31% | 64,108 |
| Nov 21, 2025 | 763.50 | 766.70 | 745.35 | 750.55 | 750.55 | -2.60% | 44,014 |
| Nov 20, 2025 | 770.90 | 777.30 | 762.05 | 770.55 | 770.55 | -0.96% | 46,487 |
| Nov 19, 2025 | 773.80 | 783.05 | 771.00 | 778.00 | 778.00 | -0.36% | 26,525 |
| Nov 18, 2025 | 784.85 | 786.50 | 773.55 | 780.85 | 780.85 | -0.74% | 39,446 |
| Nov 17, 2025 | 790.00 | 793.75 | 780.10 | 786.65 | 786.65 | -0.73% | 39,228 |
| Nov 14, 2025 | 791.10 | 796.85 | 779.10 | 792.40 | 792.40 | -0.88% | 72,760 |
| Nov 13, 2025 | 763.75 | 807.65 | 761.50 | 799.45 | 799.45 | 4.67% | 743,496 |
| Nov 12, 2025 | 743.75 | 789.00 | 733.20 | 763.75 | 763.75 | 2.69% | 490,416 |
| Nov 11, 2025 | 749.70 | 752.10 | 740.30 | 743.75 | 743.75 | -0.81% | 18,773 |
| Nov 10, 2025 | 748.00 | 752.40 | 742.20 | 749.85 | 749.85 | 0.20% | 23,282 |
| Nov 7, 2025 | 754.00 | 754.00 | 739.00 | 748.35 | 748.35 | -1.09% | 24,516 |
| Nov 6, 2025 | 768.00 | 768.00 | 749.15 | 756.60 | 756.60 | -0.18% | 33,756 |
| Nov 4, 2025 | 750.40 | 763.00 | 750.25 | 757.95 | 757.95 | 0.44% | 41,678 |
| Nov 3, 2025 | 754.00 | 762.00 | 752.15 | 754.65 | 754.65 | 0.03% | 31,684 |
| Oct 31, 2025 | 755.90 | 762.50 | 752.65 | 754.45 | 754.45 | -0.19% | 60,239 |
| Oct 30, 2025 | 753.25 | 764.40 | 747.05 | 755.90 | 755.90 | 0.35% | 120,316 |
| Oct 29, 2025 | 745.00 | 771.20 | 745.00 | 753.25 | 753.25 | 0.51% | 125,642 |
| Oct 28, 2025 | 744.10 | 755.00 | 737.30 | 749.40 | 749.40 | 0.71% | 30,664 |
| Oct 27, 2025 | 741.75 | 745.00 | 735.35 | 744.10 | 744.10 | 0.32% | 23,645 |
| Oct 24, 2025 | 740.10 | 744.85 | 733.65 | 741.75 | 741.75 | 0.22% | 34,796 |
| Oct 23, 2025 | 756.10 | 756.20 | 736.10 | 740.10 | 740.10 | -0.96% | 60,687 |
| Oct 21, 2025 | 757.00 | 757.00 | 746.00 | 747.25 | 747.25 | -1.07% | 20,545 |
| Oct 20, 2025 | 760.00 | 760.60 | 747.20 | 755.30 | 755.30 | 0.52% | 39,172 |
| Oct 17, 2025 | 758.30 | 760.00 | 746.30 | 751.40 | 751.40 | -0.91% | 41,487 |
| Oct 16, 2025 | 740.00 | 767.70 | 738.00 | 758.30 | 758.30 | 2.23% | 122,981 |
| Oct 15, 2025 | 727.15 | 749.50 | 725.00 | 741.75 | 741.75 | 2.01% | 153,376 |
| Oct 14, 2025 | 749.50 | 749.50 | 725.05 | 727.15 | 727.15 | -2.58% | 340,786 |
| Oct 13, 2025 | 770.90 | 775.15 | 742.10 | 746.40 | 746.40 | -3.08% | 128,890 |
| Oct 10, 2025 | 789.85 | 791.90 | 764.55 | 770.10 | 770.10 | -2.12% | 110,372 |
| Oct 9, 2025 | 802.00 | 817.60 | 784.00 | 786.80 | 786.80 | -4.06% | 183,688 |
| Oct 8, 2025 | 817.10 | 857.90 | 814.35 | 820.10 | 820.10 | 0.37% | 602,056 |
| Oct 7, 2025 | 816.25 | 821.50 | 810.00 | 817.10 | 817.10 | 0.10% | 45,071 |
| Oct 6, 2025 | 808.50 | 822.80 | 804.40 | 816.25 | 816.25 | 1.03% | 115,135 |
| Oct 3, 2025 | 798.90 | 811.00 | 798.90 | 807.95 | 807.95 | 0.79% | 86,371 |
| Oct 1, 2025 | 817.95 | 818.00 | 796.15 | 801.60 | 801.60 | -1.41% | 76,178 |
| Sep 30, 2025 | 786.00 | 818.00 | 781.50 | 813.10 | 813.10 | 3.35% | 288,048 |
| Sep 29, 2025 | 805.00 | 810.65 | 775.60 | 786.75 | 786.75 | -1.51% | 194,337 |
| Sep 26, 2025 | 808.30 | 809.05 | 789.20 | 798.85 | 798.85 | -1.30% | 37,259 |
| Sep 25, 2025 | 810.90 | 814.70 | 805.05 | 809.35 | 809.35 | -0.19% | 29,875 |
| Sep 24, 2025 | 810.20 | 815.80 | 805.20 | 810.90 | 810.90 | 0.09% | 32,139 |
| Sep 23, 2025 | 808.65 | 817.00 | 803.60 | 810.20 | 810.20 | 0.19% | 43,285 |
| Sep 22, 2025 | 815.00 | 825.00 | 806.20 | 808.65 | 808.65 | -0.79% | 54,761 |
| Sep 19, 2025 | 805.45 | 825.00 | 800.75 | 815.10 | 815.10 | 1.20% | 98,019 |
| Sep 18, 2025 | 810.55 | 813.20 | 801.55 | 805.45 | 805.45 | -0.63% | 21,455 |
| Sep 17, 2025 | 811.90 | 815.00 | 805.20 | 810.55 | 810.55 | -0.17% | 31,865 |
| Sep 16, 2025 | 810.20 | 818.95 | 806.55 | 811.90 | 811.90 | 0.21% | 52,093 |
| Sep 15, 2025 | 810.90 | 817.40 | 804.55 | 810.20 | 810.20 | -0.63% | 149,910 |
| Sep 12, 2025 | 813.00 | 821.00 | 795.00 | 815.35 | 815.35 | 0.78% | 176,001 |
| Sep 11, 2025 | 783.00 | 820.00 | 783.00 | 809.00 | 809.00 | 2.39% | 213,806 |
| Sep 10, 2025 | 795.00 | 807.00 | 786.45 | 790.15 | 789.15 | 0.25% | 77,734 |
| Sep 9, 2025 | 803.70 | 805.00 | 777.95 | 788.20 | 787.20 | -0.95% | 135,038 |
| Sep 8, 2025 | 813.70 | 818.75 | 791.55 | 795.75 | 794.74 | -1.00% | 119,179 |
| Sep 5, 2025 | 788.20 | 810.15 | 784.15 | 803.80 | 802.78 | 1.98% | 106,088 |
| Sep 4, 2025 | 780.10 | 808.40 | 772.05 | 788.20 | 787.20 | 1.06% | 226,010 |
| Sep 3, 2025 | 781.80 | 782.55 | 766.50 | 779.90 | 778.91 | 0.73% | 47,482 |
| Sep 2, 2025 | 765.15 | 787.00 | 757.00 | 774.25 | 773.27 | 1.19% | 187,096 |
| Sep 1, 2025 | 746.40 | 768.50 | 746.00 | 765.15 | 764.18 | 2.51% | 104,017 |
| Aug 29, 2025 | 730.95 | 754.20 | 727.45 | 746.40 | 745.46 | 2.11% | 85,001 |
| Aug 28, 2025 | 739.60 | 739.60 | 728.75 | 730.95 | 730.02 | -1.17% | 25,808 |
| Aug 26, 2025 | 737.35 | 743.95 | 729.10 | 739.60 | 738.66 | 0.31% | 54,302 |
| Aug 25, 2025 | 737.60 | 742.00 | 730.00 | 737.35 | 736.42 | -0.03% | 32,197 |
| Aug 22, 2025 | 739.00 | 744.35 | 732.50 | 737.60 | 736.67 | -0.41% | 38,484 |
| Aug 21, 2025 | 746.60 | 746.60 | 735.25 | 740.60 | 739.66 | 0.19% | 36,336 |
| Aug 20, 2025 | 754.00 | 757.60 | 732.80 | 739.20 | 738.26 | -2.48% | 114,921 |
| Aug 19, 2025 | 755.60 | 763.85 | 750.40 | 758.00 | 757.04 | -0.33% | 41,415 |
| Aug 18, 2025 | 729.90 | 766.50 | 726.75 | 760.50 | 759.54 | 4.40% | 160,740 |
| Aug 14, 2025 | 725.50 | 730.00 | 720.25 | 728.45 | 727.53 | 0.28% | 22,417 |
| Aug 13, 2025 | 721.40 | 731.85 | 716.10 | 726.45 | 725.53 | 0.39% | 26,110 |
| Aug 12, 2025 | 730.00 | 738.70 | 719.50 | 723.65 | 722.73 | -1.69% | 46,441 |
| Aug 11, 2025 | 745.00 | 750.00 | 728.70 | 736.10 | 735.17 | -0.31% | 169,237 |
| Aug 8, 2025 | 749.00 | 750.00 | 731.00 | 738.40 | 737.47 | 0.02% | 67,679 |
| Aug 7, 2025 | 757.95 | 785.00 | 723.00 | 738.25 | 737.32 | -1.46% | 573,155 |
| Aug 6, 2025 | 735.00 | 753.75 | 733.25 | 749.20 | 748.25 | -0.06% | 39,274 |
| Aug 5, 2025 | 753.60 | 759.00 | 735.00 | 749.65 | 748.70 | -0.52% | 53,396 |
| Aug 4, 2025 | 742.90 | 759.80 | 724.05 | 753.60 | 752.65 | 1.87% | 57,568 |
| Aug 1, 2025 | 731.50 | 745.00 | 725.20 | 739.80 | 738.86 | 1.13% | 31,460 |
| Jul 31, 2025 | 732.55 | 737.00 | 718.35 | 731.50 | 730.57 | -0.25% | 82,066 |
| Jul 30, 2025 | 732.00 | 737.50 | 726.85 | 733.30 | 732.37 | 0.24% | 46,997 |
| Jul 29, 2025 | 735.00 | 738.00 | 717.75 | 731.55 | 730.62 | -0.56% | 42,921 |
| Jul 28, 2025 | 743.05 | 743.05 | 726.30 | 735.70 | 734.77 | -0.99% | 40,566 |
| Jul 25, 2025 | 746.00 | 748.90 | 732.85 | 743.05 | 742.11 | -0.20% | 36,937 |
| Jul 24, 2025 | 732.00 | 754.00 | 726.75 | 744.55 | 743.61 | 2.22% | 201,400 |
| Jul 23, 2025 | 731.00 | 731.00 | 722.00 | 728.35 | 727.43 | -0.17% | 19,770 |
| Jul 22, 2025 | 732.75 | 732.75 | 722.10 | 729.60 | 728.68 | -0.02% | 41,463 |
| Jul 21, 2025 | 720.35 | 731.60 | 711.20 | 729.75 | 728.83 | 1.30% | 83,399 |
| Jul 18, 2025 | 727.55 | 728.00 | 715.10 | 720.35 | 719.44 | -0.99% | 42,032 |
| Jul 17, 2025 | 725.90 | 730.00 | 721.60 | 727.55 | 726.63 | 0.43% | 42,556 |
| Jul 16, 2025 | 733.00 | 734.90 | 722.10 | 724.45 | 723.53 | -0.92% | 61,494 |
| Jul 15, 2025 | 737.75 | 741.40 | 726.30 | 731.20 | 730.27 | -0.42% | 106,802 |
| Jul 14, 2025 | 730.50 | 739.40 | 728.55 | 734.25 | 733.32 | 0.49% | 72,143 |