Centum Electronics Ltd

CENT
🏛️ Indien →
2,616.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,386.10 1,386.10 1,345.10 1,349.05 0.0M
2023-12-28 1,388.25 1,388.30 1,360.25 1,366.55 0.0M
2023-12-27 1,387.60 1,387.60 1,361.50 1,367.70 0.0M
2023-12-26 1,371.90 1,380.15 1,350.10 1,364.00 0.0M
2023-12-22 1,425.00 1,425.00 1,369.75 1,373.20 0.0M
2023-12-21 1,379.00 1,383.60 1,363.35 1,367.80 0.0M
2023-12-20 1,392.25 1,400.75 1,360.00 1,368.40 0.0M
2023-12-19 1,387.90 1,399.35 1,365.15 1,381.55 0.0M
2023-12-18 1,370.05 1,433.55 1,370.05 1,385.45 0.0M
2023-12-15 1,389.90 1,413.90 1,378.90 1,387.05 0.0M
2023-12-14 1,449.00 1,449.00 1,394.60 1,405.85 0.0M
2023-12-13 1,365.00 1,410.15 1,346.00 1,397.10 0.0M
2023-12-12 1,370.05 1,401.00 1,360.00 1,372.25 0.0M
2023-12-11 1,434.95 1,434.95 1,371.00 1,381.05 0.0M
2023-12-08 1,381.05 1,449.65 1,364.25 1,406.75 0.0M
2023-12-07 1,402.05 1,435.00 1,388.90 1,435.00 0.0M
2023-12-06 1,430.00 1,468.00 1,391.85 1,408.50 0.0M
2023-12-05 1,420.05 1,469.95 1,420.05 1,434.45 0.0M
2023-12-04 1,453.35 1,468.10 1,408.05 1,435.30 0.0M
2023-12-01 1,445.00 1,481.00 1,425.90 1,461.40 0.0M
2023-11-30 1,455.10 1,474.00 1,455.00 1,455.00 0.0M
2023-11-29 1,459.45 1,488.95 1,451.25 1,455.20 0.0M
2023-11-28 1,413.45 1,496.90 1,413.45 1,496.90 0.0M
2023-11-24 1,430.40 1,450.25 1,430.40 1,442.25 0.0M
2023-11-23 1,433.50 1,487.95 1,406.20 1,445.60 0.0M
2023-11-22 1,482.00 1,482.00 1,425.05 1,462.75 0.0M
2023-11-21 1,505.00 1,505.00 1,455.00 1,482.00 0.0M
2023-11-20 1,450.00 1,514.65 1,450.00 1,499.55 0.0M
2023-11-17 1,453.40 1,468.00 1,440.05 1,442.55 0.0M
2023-11-16 1,430.00 1,455.00 1,375.10 1,453.40 0.0M
2023-11-15 1,400.00 1,447.40 1,370.00 1,435.35 0.0M
2023-11-13 1,440.00 1,440.00 1,364.00 1,428.40 0.0M
2023-11-12 1,416.50 1,423.30 1,411.00 1,423.10 0.0M
2023-11-10 1,336.00 1,424.00 1,330.00 1,355.55 0.0M
2023-11-09 1,397.00 1,410.00 1,385.10 1,400.00 0.0M
2023-11-08 1,400.00 1,405.00 1,375.00 1,386.00 0.0M
2023-11-07 1,399.60 1,414.25 1,375.30 1,400.00 0.0M
2023-11-06 1,371.00 1,426.00 1,371.00 1,399.60 0.0M
2023-11-03 1,400.00 1,400.00 1,365.30 1,400.00 0.0M
2023-11-02 1,434.40 1,434.40 1,350.00 1,395.00 0.0M
2023-11-01 1,375.00 1,400.00 1,360.00 1,388.35 0.0M
2023-10-31 1,399.50 1,399.50 1,354.60 1,380.35 0.0M
2023-10-30 1,377.00 1,400.00 1,319.05 1,398.15 0.0M
2023-10-27 1,329.00 1,390.05 1,325.00 1,350.00 0.0M
2023-10-26 1,299.00 1,332.50 1,275.00 1,329.10 0.0M
2023-10-25 1,366.65 1,398.00 1,311.10 1,325.40 0.0M
2023-10-23 1,400.65 1,400.65 1,362.00 1,370.75 0.0M
2023-10-20 1,449.35 1,464.75 1,391.60 1,400.65 0.0M
2023-10-19 1,446.00 1,446.00 1,401.00 1,420.90 0.0M
2023-10-18 1,455.00 1,455.00 1,415.00 1,418.70 0.0M
2023-10-17 1,426.10 1,450.00 1,426.10 1,430.00 0.0M
2023-10-16 1,420.00 1,490.00 1,385.35 1,426.10 0.0M
2023-10-13 1,455.00 1,455.00 1,385.00 1,419.95 0.0M
2023-10-12 1,448.20 1,477.20 1,430.05 1,455.00 0.0M
2023-10-11 1,497.00 1,497.00 1,446.00 1,447.40 0.0M
2023-10-10 1,435.00 1,492.95 1,435.00 1,465.95 0.0M
2023-10-09 1,472.75 1,472.75 1,401.50 1,454.25 0.0M
2023-10-06 1,395.00 1,472.75 1,390.00 1,472.75 0.0M
2023-10-05 1,413.60 1,416.00 1,352.50 1,402.65 0.0M
2023-10-04 1,464.00 1,464.00 1,413.60 1,413.60 0.0M
2023-10-03 1,441.00 1,513.00 1,441.00 1,487.95 0.0M
2023-09-29 1,350.10 1,441.10 1,350.10 1,441.10 0.0M
2023-09-28 1,390.00 1,397.90 1,365.00 1,372.50 0.0M
2023-09-27 1,399.95 1,414.95 1,335.20 1,379.70 0.0M
2023-09-26 1,350.10 1,424.90 1,350.10 1,403.85 0.0M
2023-09-25 1,414.05 1,442.50 1,375.00 1,377.65 0.0M
2023-09-22 1,465.00 1,465.00 1,400.00 1,414.05 0.0M
2023-09-21 1,480.00 1,560.00 1,460.00 1,462.50 0.0M
2023-09-20 1,490.00 1,510.00 1,470.00 1,486.60 0.0M
2023-09-18 1,502.00 1,548.00 1,480.05 1,518.85 0.0M
2023-09-15 1,555.10 1,555.10 1,480.00 1,502.30 0.0M
2023-09-14 1,550.00 1,564.90 1,520.00 1,553.55 0.0M
2023-09-13 1,552.00 1,552.00 1,474.65 1,530.15 0.0M
2023-09-12 1,600.00 1,649.50 1,552.25 1,552.25 0.0M
2023-09-11 1,600.00 1,684.00 1,560.05 1,633.90 0.0M
2023-09-08 1,600.00 1,669.00 1,590.00 1,604.00 0.0M
2023-09-07 1,655.00 1,656.00 1,600.15 1,628.85 0.0M
2023-09-06 1,597.40 1,665.00 1,597.40 1,637.00 0.0M
2023-09-05 1,630.00 1,659.00 1,602.15 1,630.00 0.0M
2023-09-04 1,669.00 1,698.00 1,620.00 1,628.75 0.0M
2023-09-01 1,551.00 1,656.95 1,551.00 1,656.95 0.0M
2023-08-31 1,576.00 1,623.90 1,550.00 1,578.05 0.0M
2023-08-30 1,640.00 1,650.00 1,594.80 1,606.60 0.0M
2023-08-29 1,670.00 1,679.80 1,608.55 1,624.45 0.0M
2023-08-28 1,740.05 1,776.55 1,655.00 1,662.35 0.0M
2023-08-25 1,824.95 1,824.95 1,724.00 1,735.25 0.0M
2023-08-24 1,800.00 1,970.00 1,738.75 1,765.35 0.1M
2023-08-23 1,496.95 1,694.00 1,490.00 1,645.80 0.0M
2023-08-22 1,271.20 1,471.05 1,271.20 1,432.30 0.0M
2023-08-21 1,405.75 1,436.00 1,371.35 1,396.25 0.0M
2023-08-18 1,440.35 1,440.35 1,389.00 1,405.70 0.0M
2023-08-17 1,499.00 1,504.65 1,401.15 1,412.10 0.0M
2023-08-16 1,380.05 1,487.95 1,380.05 1,456.50 0.0M
2023-08-14 1,375.00 1,393.95 1,251.00 1,373.90 0.0M
2023-08-11 1,597.55 1,597.55 1,460.00 1,476.55 0.0M
2023-08-10 1,613.10 1,613.10 1,549.70 1,562.05 0.0M
2023-08-09 1,638.30 1,638.30 1,556.80 1,567.95 0.0M
2023-08-08 1,649.95 1,677.25 1,587.60 1,598.75 0.0M
2023-08-07 1,532.15 1,630.00 1,532.15 1,610.90 0.0M
2023-08-04 1,469.65 1,549.00 1,445.55 1,519.30 0.0M
2023-08-03 1,429.85 1,500.05 1,429.85 1,450.15 0.0M
2023-08-02 1,450.00 1,474.85 1,413.60 1,427.15 0.0M
2023-08-01 1,480.05 1,520.95 1,453.20 1,468.20 0.0M
2023-07-31 1,455.05 1,495.00 1,450.00 1,467.65 0.0M
2023-07-28 1,442.15 1,455.00 1,430.05 1,451.65 0.0M
2023-07-27 1,446.85 1,449.65 1,421.05 1,429.50 0.0M
2023-07-26 1,447.40 1,451.05 1,430.10 1,434.75 0.0M
2023-07-25 1,399.95 1,444.00 1,399.95 1,433.60 0.0M
2023-07-24 1,406.10 1,432.70 1,375.55 1,381.60 0.0M
2023-07-21 1,437.95 1,437.95 1,369.50 1,401.75 0.0M
2023-07-20 1,449.95 1,449.95 1,382.00 1,386.85 0.0M
2023-07-19 1,418.00 1,452.00 1,400.00 1,408.05 0.0M
2023-07-18 1,390.05 1,420.20 1,365.05 1,398.90 0.0M
2023-07-17 1,440.00 1,499.90 1,387.65 1,396.05 0.0M
2023-07-14 1,355.05 1,430.00 1,355.05 1,404.15 0.0M
2023-07-13 1,447.75 1,447.75 1,363.65 1,377.75 0.0M
2023-07-12 1,381.80 1,470.00 1,369.00 1,400.05 0.0M
2023-07-11 1,273.00 1,373.85 1,273.00 1,345.35 0.0M
2023-07-10 1,330.00 1,346.80 1,248.00 1,272.55 0.0M
2023-07-07 1,328.85 1,365.55 1,285.00 1,318.65 0.0M
2023-07-06 1,355.00 1,368.00 1,321.20 1,329.00 0.0M
2023-07-05 1,383.95 1,383.95 1,350.00 1,354.40 0.0M
2023-07-04 1,403.95 1,403.95 1,331.20 1,347.05 0.0M
2023-07-03 1,387.00 1,420.00 1,359.85 1,374.80 0.0M
2023-06-30 1,399.95 1,399.95 1,318.85 1,386.35 0.0M
2023-06-28 1,383.95 1,396.80 1,320.00 1,342.80 0.0M
2023-06-27 1,354.95 1,411.15 1,332.60 1,363.35 0.0M
2023-06-26 1,232.05 1,365.00 1,232.05 1,337.80 0.0M
2023-06-23 1,125.40 1,299.00 1,125.40 1,236.60 0.0M
2023-06-22 1,261.25 1,340.00 1,260.00 1,275.05 0.0M
2023-06-21 1,360.20 1,360.20 1,233.00 1,249.35 0.0M
2023-06-20 1,320.05 1,365.80 1,284.00 1,326.25 0.0M
2023-06-19 1,239.95 1,306.20 1,220.10 1,299.75 0.0M
2023-06-16 1,176.50 1,222.75 1,170.00 1,220.20 0.0M
2023-06-15 1,184.00 1,198.00 1,154.30 1,163.55 0.0M
2023-06-14 1,279.90 1,279.90 1,170.00 1,192.35 0.0M
2023-06-13 1,234.90 1,309.10 1,225.25 1,229.10 0.0M
2023-06-12 1,174.20 1,227.55 1,174.20 1,222.05 0.0M
2023-06-09 1,187.40 1,192.45 1,150.55 1,163.40 0.0M
2023-06-08 1,190.10 1,203.35 1,164.40 1,181.60 0.1M
2023-06-07 1,159.90 1,214.25 1,159.00 1,189.50 0.0M
2023-06-06 1,130.00 1,160.00 1,129.00 1,149.65 0.0M
2023-06-05 1,110.70 1,140.00 1,063.00 1,128.70 0.0M
2023-06-02 1,149.95 1,156.85 1,091.00 1,110.70 0.0M
2023-06-01 1,048.90 1,200.00 1,027.10 1,112.45 0.0M
2023-05-31 1,072.95 1,072.95 1,009.60 1,029.80 0.0M
2023-05-30 1,010.00 1,079.25 1,010.00 1,033.45 0.0M
2023-05-29 909.95 971.45 902.00 971.45 0.0M
2023-05-26 815.95 818.95 806.30 809.55 0.0M
2023-05-25 822.45 825.30 804.85 808.65 0.0M
2023-05-24 819.10 828.50 805.05 806.00 0.0M
2023-05-23 815.65 845.00 806.00 811.85 0.0M
2023-05-22 779.90 836.15 779.90 809.00 0.0M
2023-05-19 804.95 847.00 804.95 836.55 0.0M
2023-05-18 795.00 798.35 783.05 784.95 0.0M
2023-05-17 775.75 803.55 768.50 788.55 0.0M
2023-05-16 779.00 784.70 762.00 772.30 0.0M
2023-05-15 766.05 804.95 765.50 769.60 0.0M
2023-05-12 784.55 829.90 784.55 791.55 0.0M
2023-05-11 794.90 794.90 775.90 788.95 0.0M
2023-05-10 783.55 794.90 771.70 788.55 0.0M
2023-05-09 794.95 804.20 770.30 776.90 0.0M
2023-05-08 797.00 811.15 782.00 791.30 0.0M
2023-05-05 770.75 803.00 766.00 799.45 0.0M
2023-05-04 792.35 796.15 762.00 777.75 0.0M
2023-05-03 746.35 822.60 742.30 782.90 0.0M
2023-05-02 762.00 764.20 730.00 734.05 0.0M
2023-04-28 765.75 770.00 746.30 763.70 0.0M
2023-04-27 757.00 757.00 719.80 750.70 0.0M
2023-04-26 750.00 765.40 745.00 757.70 0.0M
2023-04-25 750.45 759.45 740.00 742.25 0.0M
2023-04-24 769.75 774.85 730.30 738.45 0.0M
2023-04-21 788.00 797.40 771.20 781.80 0.0M
2023-04-20 783.90 786.75 777.00 786.50 0.0M
2023-04-19 790.00 790.00 780.00 788.40 0.0M
2023-04-18 785.90 810.00 769.60 789.35 0.0M
2023-04-17 725.00 785.00 725.00 758.30 0.0M
2023-04-13 726.00 730.00 719.00 722.75 0.0M
2023-04-12 736.00 738.35 710.20 713.45 0.0M
2023-04-11 750.80 753.60 736.95 739.90 0.0M
2023-04-10 750.95 779.90 739.00 747.70 0.0M
2023-04-06 750.00 765.30 740.80 751.90 0.0M
2023-04-05 755.00 759.05 744.75 750.70 0.0M
2023-04-03 708.60 772.15 706.00 764.65 0.0M
2023-03-31 671.75 717.50 668.75 706.95 0.0M
2023-03-29 661.70 694.75 661.70 680.90 0.0M
2023-03-28 675.00 728.35 666.65 699.35 0.0M
2023-03-27 621.40 725.00 621.40 684.75 0.0M
2023-03-24 622.00 636.45 607.70 621.90 0.0M
2023-03-23 599.90 654.55 599.90 617.05 0.0M
2023-03-22 588.00 591.60 577.75 579.85 0.0M
2023-03-21 563.85 589.90 562.00 584.10 0.0M
2023-03-20 595.00 595.00 549.30 558.55 0.0M
2023-03-17 512.00 567.00 512.00 555.50 0.0M
2023-03-16 518.00 526.85 506.15 512.40 0.0M
2023-03-15 512.85 527.70 512.65 518.50 0.0M
2023-03-14 515.90 518.90 497.00 507.65 0.0M
2023-03-13 546.00 546.00 506.45 510.30 0.0M
2023-03-10 572.00 572.00 532.95 545.00 0.0M
2023-03-09 573.75 574.20 563.40 566.95 0.0M
2023-03-08 581.55 581.55 565.80 571.70 0.0M
2023-03-06 540.00 597.35 540.00 582.95 0.0M
2023-03-03 545.05 566.85 545.05 552.05 0.0M
2023-03-02 555.85 562.40 550.35 556.00 0.0M
2023-03-01 564.85 566.75 533.00 554.50 0.0M
2023-02-28 569.90 576.75 556.45 568.20 0.0M
2023-02-27 564.85 565.10 546.60 552.55 0.0M
2023-02-24 599.75 599.75 568.00 569.25 0.0M
2023-02-23 580.75 582.20 562.10 568.55 0.0M
2023-02-22 586.40 586.40 573.85 580.25 0.0M
2023-02-21 583.20 599.95 580.00 581.60 0.0M
2023-02-20 610.15 610.15 595.05 597.80 0.0M
2023-02-17 595.00 615.55 590.35 613.50 0.0M
2023-02-16 595.30 595.30 578.50 588.45 0.0M
2023-02-15 586.65 604.90 586.65 599.00 0.0M
2023-02-14 587.00 587.15 570.60 585.30 0.0M
2023-02-13 583.35 590.00 572.30 583.85 0.0M
2023-02-10 585.95 588.75 573.15 586.25 0.0M
2023-02-09 596.05 600.40 572.40 585.95 0.0M
2023-02-08 628.90 631.20 562.15 590.40 0.0M
2023-02-07 662.00 662.00 634.45 649.50 0.0M
2023-02-06 667.15 670.85 655.25 662.15 0.0M
2023-02-03 626.40 667.90 620.80 659.95 0.0M
2023-02-02 621.50 640.70 621.50 627.00 0.0M
2023-02-01 674.00 674.00 610.95 621.65 0.0M
2023-01-31 630.00 655.05 626.00 650.55 0.0M
2023-01-30 631.00 647.85 617.15 625.65 0.0M
2023-01-27 638.90 646.25 624.05 638.30 0.0M
2023-01-25 648.20 648.20 621.00 638.55 0.0M
2023-01-24 662.45 663.85 636.05 641.70 0.0M
2023-01-23 662.05 667.20 658.30 660.95 0.0M
2023-01-20 662.50 677.10 652.80 655.55 0.0M
2023-01-19 666.80 681.20 661.40 665.45 0.0M
2023-01-18 678.55 685.65 667.05 671.15 0.0M
2023-01-17 685.85 697.40 674.40 679.85 0.0M
2023-01-16 678.70 702.45 661.10 691.20 0.0M
2023-01-13 685.70 685.70 649.00 673.65 0.0M
2023-01-12 697.10 721.45 685.15 691.45 0.0M
2023-01-11 706.75 712.85 682.20 691.25 0.0M
2023-01-10 707.10 725.30 702.00 709.35 0.0M
2023-01-09 730.00 730.00 700.00 704.80 0.0M
2023-01-06 746.65 747.40 714.40 722.30 0.0M
2023-01-05 730.00 741.95 728.00 731.00 0.0M
2023-01-04 688.15 734.55 688.15 726.95 0.0M
2023-01-03 714.85 719.50 685.00 688.15 0.0M
2023-01-02 723.90 729.00 701.90 711.65 0.0M