Centum Electronics Ltd

CENT
🏛️ India →
2,616.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 2,770.35 2,771.95 2,724.00 2,724.00 0.1K
09:20 2,728.85 2,728.85 2,712.65 2,712.65 0.1K
09:25 2,724.80 2,724.80 2,696.35 2,696.35 0.0K
09:30 2,696.30 2,696.30 2,665.65 2,665.65 0.0K
09:35 2,664.35 2,680.00 2,633.90 2,680.00 0.7K
09:40 2,672.30 2,697.85 2,672.30 2,697.85 0.1K
09:45 2,703.50 2,725.60 2,703.50 2,725.60 0.1K
09:50 2,747.90 2,768.05 2,743.50 2,745.35 0.1K
09:55 2,735.75 2,740.70 2,735.75 2,740.70 0.0K
10:00 2,744.00 2,744.00 2,735.55 2,735.55 0.0K
10:10 2,738.45 2,738.45 2,738.45 2,738.45 0.0K
10:15 2,731.70 2,731.70 2,731.70 2,731.70 0.0K
10:25 2,731.30 2,741.35 2,731.30 2,741.35 0.0K
10:30 2,742.90 2,745.75 2,742.90 2,745.75 0.0K
10:40 2,748.90 2,752.55 2,748.90 2,752.55 0.0K
10:45 2,754.20 2,775.40 2,749.85 2,766.70 0.1K
10:50 2,766.70 2,766.70 2,764.50 2,764.50 0.0K
10:55 2,755.25 2,755.25 2,755.00 2,755.00 0.1K
11:00 2,740.00 2,740.00 2,740.00 2,740.00 0.0K
11:05 2,739.60 2,739.60 2,728.10 2,728.10 0.0K
11:15 2,710.40 2,710.40 2,710.40 2,710.40 0.0K
11:20 2,710.40 2,714.55 2,704.10 2,704.10 0.1K
11:25 2,699.25 2,700.50 2,692.35 2,692.35 0.0K
11:30 2,690.40 2,690.40 2,690.40 2,690.40 0.0K
11:35 2,690.40 2,690.40 2,687.95 2,687.95 0.1K
11:40 2,681.30 2,681.30 2,680.00 2,680.00 0.0K
11:45 2,682.80 2,682.80 2,679.70 2,679.70 0.0K
11:50 2,682.85 2,682.85 2,673.65 2,673.65 0.1K
11:55 2,675.50 2,676.70 2,671.25 2,671.25 0.0K
12:15 2,671.25 2,671.25 2,666.00 2,666.00 0.1K
12:25 2,680.05 2,680.05 2,680.05 2,680.05 0.0K
12:35 2,675.45 2,675.45 2,675.45 2,675.45 0.0K
12:50 2,684.95 2,684.95 2,684.95 2,684.95 0.0K
13:00 2,685.00 2,685.00 2,685.00 2,685.00 0.0K
13:10 2,686.20 2,686.20 2,676.95 2,676.95 0.0K
13:15 2,690.70 2,690.70 2,687.80 2,687.80 0.0K
13:30 2,679.10 2,679.10 2,679.10 2,679.10 0.0K
13:40 2,675.95 2,675.95 2,675.95 2,675.95 0.0K
13:50 2,678.30 2,678.30 2,667.00 2,668.30 0.0K
14:00 2,670.80 2,670.80 2,670.80 2,670.80 0.0K
14:10 2,677.50 2,677.50 2,677.50 2,677.50 0.0K
14:15 2,676.05 2,676.05 2,676.05 2,676.05 0.0K
14:20 2,676.05 2,676.05 2,676.05 2,676.05 0.0K
14:25 2,667.15 2,673.75 2,650.00 2,650.00 0.4K
14:30 2,635.00 2,635.00 2,600.00 2,600.00 0.4K
14:35 2,600.00 2,620.50 2,599.75 2,612.40 0.1K
14:40 2,602.80 2,627.00 2,602.80 2,627.00 0.1K
14:45 2,627.00 2,627.00 2,624.65 2,624.65 0.0K
14:50 2,624.65 2,624.65 2,617.50 2,617.50 0.0K
15:05 2,617.70 2,617.70 2,617.70 2,617.70 0.0K
15:15 2,605.60 2,617.70 2,602.35 2,602.35 0.1K
15:20 2,614.55 2,617.00 2,599.50 2,613.25 0.1K
15:25 2,612.90 2,656.75 2,612.90 2,616.20 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2,898.55 2,898.55 2,598.25 2,616.20 0.0M
2025-09-25 2,924.45 2,924.45 2,722.80 2,739.85 0.0M
2025-09-24 2,779.20 2,905.00 2,770.70 2,880.05 0.0M
2025-09-23 2,792.05 2,819.95 2,766.10 2,806.95 0.0M
2025-09-22 2,860.00 2,892.00 2,775.00 2,810.00 0.0M
2025-09-19 2,640.05 2,868.50 2,640.05 2,833.75 0.0M
2025-09-18 2,710.00 2,725.70 2,621.85 2,643.55 0.0M
2025-09-17 2,699.20 2,726.35 2,679.80 2,697.60 0.0M
2025-09-16 2,625.05 2,727.00 2,625.05 2,688.95 0.0M
2025-09-15 2,680.05 2,787.00 2,653.80 2,678.60 0.0M
2025-09-12 2,601.05 2,750.00 2,598.75 2,706.05 0.0M
2025-09-11 2,621.95 2,669.25 2,574.85 2,590.60 0.0M
2025-09-10 2,789.00 2,789.00 2,629.00 2,646.75 0.0M
2025-09-09 2,979.50 2,979.50 2,752.75 2,793.20 0.0M
2025-09-08 2,984.75 3,014.80 2,871.85 2,958.55 0.0M
2025-09-05 2,814.50 3,045.95 2,779.05 2,968.15 0.0M
2025-09-04 2,811.45 2,876.80 2,740.05 2,828.90 0.0M
2025-09-03 2,779.95 2,828.20 2,762.35 2,809.65 0.0M
2025-09-02 2,899.70 2,899.70 2,743.65 2,770.35 0.0M
2025-09-01 2,611.30 2,905.00 2,611.30 2,812.95 0.0M
2025-08-29 2,740.95 2,781.95 2,660.00 2,757.75 0.0M
2025-08-28 2,700.05 2,770.00 2,666.35 2,694.00 0.0M
2025-08-26 2,828.95 2,828.95 2,721.95 2,729.80 0.0M
2025-08-25 2,828.00 2,828.00 2,735.70 2,781.10 0.0M
2025-08-22 2,795.70 2,810.55 2,700.20 2,736.45 0.0M
2025-08-21 2,880.00 2,930.00 2,760.00 2,789.30 0.0M
2025-08-20 2,670.00 2,889.00 2,660.00 2,845.45 0.0M
2025-08-19 2,600.00 2,747.00 2,586.00 2,668.75 0.0M
2025-08-18 2,533.25 2,605.10 2,491.10 2,573.15 0.0M
2025-08-14 2,420.45 2,507.00 2,420.45 2,483.55 0.0M
2025-08-13 2,525.35 2,525.85 2,426.75 2,480.65 0.0M
2025-08-12 2,360.00 2,536.20 2,360.00 2,481.85 0.0M
2025-08-11 2,450.00 2,510.10 2,438.95 2,452.10 0.0M
2025-08-08 2,360.00 2,459.95 2,292.70 2,412.70 0.7M
2025-08-07 2,330.70 2,462.25 2,261.70 2,395.05 0.0M
2025-08-06 2,179.90 2,316.65 2,179.90 2,316.65 0.0M
2025-08-05 2,150.35 2,179.10 2,080.20 2,106.05 0.0M
2025-08-04 2,160.05 2,190.00 2,104.25 2,169.35 0.0M
2025-08-01 2,218.40 2,235.80 2,058.20 2,083.90 0.0M
2025-07-31 2,200.00 2,220.00 2,134.00 2,196.20 0.0M
2025-07-30 2,214.50 2,246.20 2,192.55 2,219.70 0.0M
2025-07-29 2,180.00 2,233.00 2,164.55 2,230.70 0.0M
2025-07-28 2,263.55 2,267.35 2,164.00 2,196.25 0.0M
2025-07-25 2,240.00 2,303.35 2,229.05 2,288.15 0.0M
2025-07-24 2,230.00 2,311.35 2,226.00 2,273.80 0.0M
2025-07-23 2,331.00 2,342.45 2,295.00 2,317.55 0.0M
2025-07-22 2,356.70 2,365.00 2,318.00 2,323.80 0.0M
2025-07-21 2,276.00 2,375.85 2,248.50 2,301.20 0.0M
2025-07-18 2,368.00 2,395.80 2,315.00 2,323.45 0.0M
2025-07-17 2,360.00 2,394.95 2,306.50 2,338.40 0.0M
2025-07-16 2,378.00 2,414.95 2,356.15 2,385.15 0.0M
2025-07-15 2,332.70 2,412.90 2,332.70 2,365.90 0.0M
2025-07-14 2,304.40 2,345.30 2,294.45 2,334.20 0.0M
2025-07-11 2,331.30 2,367.95 2,300.85 2,310.05 0.0M
2025-07-10 2,307.80 2,338.15 2,301.20 2,320.10 0.0M
2025-07-09 2,328.15 2,328.15 2,229.40 2,269.70 0.0M
2025-07-08 2,342.35 2,352.60 2,302.70 2,320.60 0.0M
2025-07-07 2,400.50 2,400.50 2,324.75 2,346.90 0.0M
2025-07-04 2,323.20 2,387.40 2,323.20 2,354.60 0.0M
2025-07-03 2,326.30 2,361.20 2,305.70 2,343.90 0.0M
2025-07-02 2,349.00 2,366.65 2,270.00 2,290.90 0.0M
2025-07-01 2,393.05 2,403.05 2,338.35 2,346.95 0.0M
2025-06-30 2,490.10 2,496.55 2,363.45 2,392.75 0.0M
2025-06-27 2,460.45 2,586.00 2,421.00 2,496.70 0.0M
2025-06-26 2,191.00 2,378.00 2,180.85 2,378.00 0.0M
2025-06-25 2,290.25 2,307.60 2,155.00 2,161.85 0.0M
2025-06-24 2,318.00 2,330.00 2,257.10 2,314.90 0.0M
2025-06-23 2,260.00 2,328.20 2,260.00 2,294.55 0.0M
2025-06-20 2,398.95 2,398.95 2,265.00 2,271.20 0.0M
2025-06-19 2,395.00 2,423.00 2,256.00 2,302.65 0.0M
2025-06-18 2,406.35 2,461.30 2,378.80 2,414.75 0.0M
2025-06-17 2,379.05 2,455.15 2,315.00 2,381.30 0.0M
2025-06-16 2,244.90 2,372.00 2,201.10 2,367.25 0.0M
2025-06-13 2,110.45 2,270.00 2,110.45 2,242.75 0.0M
2025-06-12 2,267.30 2,314.15 2,200.00 2,218.05 0.0M
2025-06-11 2,330.55 2,350.00 2,176.80 2,219.20 0.0M
2025-06-10 2,339.00 2,339.00 2,305.65 2,313.20 0.0M
2025-06-09 2,365.05 2,365.50 2,290.50 2,328.75 0.0M
2025-06-06 2,409.55 2,420.00 2,343.45 2,354.40 0.0M
2025-06-05 2,449.40 2,449.40 2,380.00 2,386.35 0.0M
2025-06-04 2,489.40 2,507.95 2,341.90 2,390.20 0.0M
2025-06-03 2,476.15 2,541.70 2,463.50 2,491.75 0.0M
2025-06-02 2,643.60 2,643.60 2,460.00 2,476.05 0.0M
2025-05-30 2,698.95 2,698.95 2,475.00 2,492.85 0.0M
2025-05-29 2,568.40 2,676.20 2,525.45 2,651.30 0.0M
2025-05-28 2,579.00 2,645.40 2,501.05 2,520.35 0.0M
2025-05-27 2,260.60 2,582.40 2,234.35 2,517.65 0.0M
2025-05-26 2,321.05 2,321.05 2,227.75 2,264.65 0.0M
2025-05-23 2,310.05 2,446.10 2,213.95 2,321.10 0.0M
2025-05-22 2,039.95 2,110.00 1,985.00 2,063.55 0.0M
2025-05-21 1,985.00 2,062.00 1,985.00 2,045.65 0.0M
2025-05-20 2,053.70 2,058.10 1,965.00 1,982.40 0.0M
2025-05-19 2,199.75 2,199.75 1,977.55 2,033.55 0.0M
2025-05-16 1,926.10 2,021.70 1,926.10 2,005.10 0.0M
2025-05-15 1,974.45 1,994.70 1,907.20 1,924.25 0.0M
2025-05-14 2,059.40 2,076.40 1,949.05 1,972.65 0.0M
2025-05-13 1,826.00 2,047.00 1,826.00 2,015.75 0.0M
2025-05-12 1,690.95 1,836.00 1,687.45 1,796.05 0.0M
2025-05-09 1,515.20 1,641.80 1,515.20 1,629.20 0.0M
2025-05-08 1,680.00 1,693.85 1,604.35 1,623.95 0.0M
2025-05-07 1,580.00 1,694.45 1,580.00 1,662.25 0.0M
2025-05-06 1,670.00 1,694.60 1,606.20 1,625.80 0.0M
2025-05-05 1,657.70 1,694.55 1,657.70 1,680.20 0.0M
2025-05-02 1,670.00 1,709.30 1,650.00 1,686.25 0.0M
2025-04-30 1,663.70 1,682.00 1,654.60 1,672.55 0.0M
2025-04-29 1,670.00 1,705.30 1,666.70 1,683.45 0.0M
2025-04-28 1,620.50 1,703.60 1,619.55 1,661.85 0.0M
2025-04-25 1,665.20 1,669.90 1,590.00 1,621.20 0.0M
2025-04-24 1,698.00 1,701.40 1,651.00 1,657.55 0.0M
2025-04-23 1,705.00 1,718.00 1,664.00 1,699.65 0.0M
2025-04-22 1,741.50 1,749.80 1,680.00 1,686.95 0.0M
2025-04-21 1,770.40 1,797.55 1,732.00 1,738.15 0.0M
2025-04-17 1,733.20 1,774.60 1,712.00 1,767.50 0.0M
2025-04-16 1,699.80 1,729.00 1,659.90 1,708.15 0.0M
2025-04-15 1,680.50 1,741.95 1,651.30 1,661.55 0.0M
2025-04-11 1,684.95 1,694.40 1,577.10 1,626.25 0.0M
2025-04-09 1,604.00 1,708.30 1,578.00 1,657.40 0.0M
2025-04-08 1,643.95 1,643.95 1,541.10 1,606.55 0.0M
2025-04-07 1,310.30 1,583.15 1,310.30 1,510.50 0.0M
2025-04-04 1,658.90 1,658.90 1,553.20 1,583.50 0.0M
2025-04-03 1,644.00 1,686.20 1,644.00 1,661.70 0.0M
2025-04-02 1,632.90 1,689.55 1,619.95 1,652.00 0.0M
2025-04-01 1,699.95 1,699.95 1,588.30 1,629.00 0.0M
2025-03-28 1,629.00 1,651.15 1,570.00 1,593.40 0.0M
2025-03-27 1,575.40 1,700.00 1,575.00 1,594.70 0.0M
2025-03-26 1,602.00 1,670.00 1,542.05 1,624.65 0.0M
2025-03-25 1,639.50 1,721.00 1,600.00 1,610.00 0.0M
2025-03-24 1,471.05 1,702.70 1,471.05 1,628.95 0.0M
2025-03-21 1,486.20 1,525.75 1,452.00 1,496.80 0.0M
2025-03-20 1,487.30 1,509.70 1,439.00 1,479.95 0.0M
2025-03-19 1,506.00 1,520.10 1,430.50 1,455.85 0.1M
2025-03-18 1,348.30 1,609.00 1,341.80 1,544.10 0.0M
2025-03-17 1,325.20 1,357.20 1,273.80 1,341.60 0.0M
2025-03-13 1,290.55 1,308.05 1,244.00 1,281.85 0.0M
2025-03-12 1,255.50 1,291.80 1,205.10 1,279.15 0.0M
2025-03-11 1,171.60 1,356.35 1,171.60 1,260.25 0.0M
2025-03-10 1,176.00 1,240.00 1,151.00 1,200.75 0.0M
2025-03-07 1,240.00 1,272.90 1,160.00 1,173.35 0.0M
2025-03-06 1,284.95 1,284.95 1,205.00 1,228.95 0.0M
2025-03-05 1,215.00 1,243.45 1,185.00 1,189.10 0.0M
2025-03-04 1,140.15 1,220.00 1,140.15 1,162.80 0.0M
2025-03-03 1,184.10 1,213.60 1,150.50 1,157.95 0.0M
2025-02-28 1,299.95 1,299.95 1,189.40 1,208.85 0.0M
2025-02-27 1,250.15 1,280.35 1,200.00 1,255.40 0.0M
2025-02-25 1,288.95 1,292.35 1,250.00 1,251.60 0.0M
2025-02-24 1,299.35 1,313.00 1,265.00 1,289.25 0.0M
2025-02-21 1,349.95 1,381.15 1,280.00 1,288.60 0.0M
2025-02-20 1,343.50 1,441.85 1,282.85 1,338.25 0.0M
2025-02-19 1,255.50 1,385.55 1,236.55 1,289.30 0.0M
2025-02-18 1,391.30 1,391.30 1,270.00 1,276.40 0.0M
2025-02-17 1,549.95 1,549.95 1,300.00 1,372.40 0.0M
2025-02-14 1,712.45 1,712.45 1,472.75 1,557.50 0.0M
2025-02-13 1,682.00 1,690.00 1,633.40 1,662.05 0.0M
2025-02-12 1,673.00 1,757.00 1,666.00 1,680.95 0.0M
2025-02-11 1,830.00 1,830.00 1,747.35 1,778.95 0.0M
2025-02-10 1,823.45 1,853.15 1,756.20 1,830.20 0.0M
2025-02-07 1,924.95 1,924.95 1,781.00 1,818.40 0.0M
2025-02-06 1,740.00 1,874.95 1,740.00 1,816.30 0.0M
2025-02-05 1,808.05 1,848.65 1,725.65 1,740.75 0.0M
2025-02-04 1,752.00 1,759.95 1,710.00 1,738.10 0.0M
2025-02-03 1,770.00 1,770.00 1,683.15 1,707.80 0.0M
2025-02-01 1,723.00 1,899.30 1,723.00 1,804.20 0.0M
2025-01-31 1,725.00 1,795.10 1,700.00 1,723.00 0.0M
2025-01-30 1,700.00 1,711.90 1,657.50 1,703.00 0.0M
2025-01-29 1,717.20 1,745.15 1,660.00 1,667.85 0.0M
2025-01-28 1,706.95 1,723.85 1,630.00 1,679.85 0.0M
2025-01-27 1,759.10 1,759.10 1,679.40 1,706.85 0.0M
2025-01-24 1,800.00 1,830.00 1,755.00 1,767.80 0.0M
2025-01-23 1,785.00 1,843.15 1,772.05 1,796.60 0.0M
2025-01-22 1,857.50 1,857.50 1,755.00 1,772.35 0.0M
2025-01-21 2,029.95 2,029.95 1,850.00 1,857.50 0.0M
2025-01-20 1,845.05 1,920.00 1,822.75 1,904.85 0.0M
2025-01-17 1,866.05 1,866.05 1,827.05 1,842.75 0.0M
2025-01-16 1,921.30 1,921.30 1,833.65 1,846.10 0.0M
2025-01-15 1,833.80 1,860.10 1,820.00 1,827.90 0.0M
2025-01-14 1,806.60 1,888.00 1,783.20 1,871.10 0.0M
2025-01-13 2,064.00 2,064.00 1,758.80 1,781.05 0.0M
2025-01-10 1,960.05 1,997.00 1,877.50 1,890.15 0.0M
2025-01-09 2,000.05 2,088.00 1,987.95 2,004.40 0.0M
2025-01-08 2,339.95 2,339.95 2,020.70 2,039.05 0.0M
2025-01-07 2,129.00 2,180.80 2,112.05 2,151.50 0.0M
2025-01-06 2,211.05 2,233.15 2,048.35 2,103.55 0.0M
2025-01-03 2,150.00 2,160.90 2,111.10 2,120.15 0.0M
2025-01-02 2,150.00 2,219.15 2,125.00 2,175.90 0.0M
2025-01-01 2,139.85 2,222.00 2,065.25 2,158.65 0.0M