Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CENTEXT, Century Extrusions Limited, INE281A01026, Listing: 20-Jul-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 10 High52 Price: 30.69 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 23-Aug-2024 Bumper: 21.92; Drift%: 9.42
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 15.67 Barrier: -; Drift%: -
Basic Industry: Aluminium, Copper & Zinc Products Total Equity: 80,000,000 Low52 Date: 03-Mar-2025 SHP: 52.04 / 0.24 / 0.0 / 47.73
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 25.01 / 15.67 Month: 21.29 / 16.75 Week: 25.19 / 20.37 Day: 26.34 / 21.96 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 21.98 26.34 21.96 24.20 25.88 10.25 193.60 5,789,338 158.79 1,287,391 61.81 3.33 337
2 10-Jul 22.06 22.30 21.48 21.95 21.89 -0.50 175.60 145,539 3.99 83,455 4.01 0.18 22
3 09-Jul 21.93 22.53 21.75 22.06 22.21 0.91 176.48 119,827 3.29 61,168 2.94 0.14 16
4 08-Jul 22.00 22.92 21.48 21.86 22.10 -1.62 174.88 139,287 3.82 66,142 3.18 0.15 17
5 07-Jul 22.99 23.16 22.01 22.22 22.48 -3.35 177.76 214,045 5.87 128,579 6.17 0.29 34
6 04-Jul 23.13 23.43 22.65 22.99 23.00 -0.17 183.92 234,569 6.43 110,194 5.29 0.00 29
7 03-Jul 23.98 23.99 22.62 23.03 23.24 -3.44 184.24 326,306 8.95 146,476 7.03 0.34 38
8 02-Jul 25.10 25.10 23.35 23.85 24.05 -3.64 190.80 412,660 11.32 175,081 8.41 0.42 46
9 01-Jul 22.28 25.19 21.92 24.75 23.96 12.96 198.00 1,884,139 51.68 547,783 26.30 1.31 143
10 30-Jun 20.38 22.32 20.37 21.91 21.58 8.63 175.28 594,286 16.30 345,744 16.60 0.75 91
11 27-Jun 20.16 20.49 20.01 20.17 20.24 -0.05 161.36 69,598 1.91 48,504 2.33 0.10 13
12 26-Jun 20.49 21.12 20.10 20.18 20.42 -1.51 161.44 134,908 3.70 39,281 1.89 0.08 10
13 25-Jun 20.06 20.55 19.96 20.49 20.37 3.12 163.92 64,242 1.76 42,751 2.05 0.09 11
14 24-Jun 19.50 20.69 19.50 19.87 20.23 0.71 158.96 184,614 5.06 60,187 2.89 0.12 16
15 23-Jun 20.10 20.30 19.31 19.73 19.85 -1.79 157.84 121,276 3.33 50,648 2.43 0.10 13
16 20-Jun 19.60 20.34 19.38 20.09 19.96 2.81 160.72 187,138 5.13 41,419 1.99 0.08 11
17 19-Jun 20.28 20.28 19.32 19.54 19.70 -2.59 156.32 55,337 1.52 35,543 1.71 0.07 9
18 18-Jun 20.29 20.48 19.90 20.06 20.13 0.20 160.48 87,242 2.39 49,297 2.37 0.10 13
19 17-Jun 20.54 20.54 19.90 20.02 20.22 -2.20 160.16 65,119 1.79 31,282 1.50 0.06 8
20 16-Jun 19.96 20.85 19.61 20.47 20.32 3.28 163.76 194,799 5.34 70,647 3.39 0.14 19
21 13-Jun 20.50 20.74 18.79 19.82 19.88 -4.25 158.56 326,740 8.96 158,261 7.60 0.31 41
22 12-Jun 21.40 21.40 20.50 20.70 20.80 -1.05 165.60 85,310 2.34 58,675 2.82 0.12 15
23 11-Jun 21.20 21.76 20.82 20.92 21.27 -0.33 167.36 130,124 3.57 87,397 4.20 0.19 23
24 10-Jun 21.36 21.58 20.90 20.99 21.14 -1.27 167.92 105,227 2.89 80,267 3.85 0.17 21
25 09-Jun 20.60 21.45 20.59 21.26 21.21 5.04 170.08 232,358 6.37 185,967 8.93 0.39 49
26 06-Jun 20.65 20.90 20.12 20.24 20.44 -1.08 161.92 97,937 2.69 55,834 2.68 0.11 15
27 05-Jun 20.28 20.89 20.28 20.46 20.60 0.99 163.68 77,812 2.13 46,064 2.21 0.09 12
28 04-Jun 20.70 20.70 20.15 20.26 20.37 -1.46 162.08 54,389 1.49 30,515 1.47 0.06 8
29 03-Jun 21.04 21.08 20.40 20.56 20.73 -2.93 164.48 102,013 2.80 61,423 2.95 0.13 16
30 02-Jun 21.04 21.50 20.28 21.18 21.10 1.53 169.44 230,168 6.31 161,374 7.75 0.34 42
31 30-May 19.79 21.29 19.50 20.86 20.26 5.73 166.88 252,199 6.92 156,079 7.49 0.32 41
32 29-May 20.05 20.07 19.62 19.73 19.74 -0.70 157.84 83,423 2.29 47,909 2.30 0.09 13
33 28-May 19.65 20.07 19.65 19.87 19.86 0.76 158.96 94,113 2.58 68,548 3.29 0.14 18
34 27-May 20.10 20.44 19.50 19.72 19.94 -0.75 157.76 118,420 3.25 87,382 4.20 0.17 23
35 26-May 19.20 21.00 19.20 19.87 19.90 4.91 158.96 334,599 9.18 174,576 8.38 0.35 46
36 23-May 18.90 19.05 18.77 18.94 18.92 0.96 151.52 43,730 1.20 33,870 1.63 0.06 9
37 22-May 18.75 19.00 18.60 18.76 18.77 0.27 150.08 36,458 1.00 20,826 1.00 0.04 5
38 21-May 18.69 18.99 18.41 18.71 18.75 0.92 149.68 59,606 1.63 27,437 1.32 0.05 7
39 20-May 19.16 19.68 18.26 18.54 19.09 -3.24 148.32 195,948 5.37 80,790 3.88 0.15 21
40 19-May 18.87 19.40 18.80 19.16 19.09 1.48 153.28 126,981 3.48 53,348 2.56 0.10 14
41 16-May 18.42 19.00 18.42 18.88 18.81 2.50 151.04 133,103 3.65 73,060 3.51 0.14 19
42 15-May 18.20 18.61 18.00 18.42 18.28 2.68 147.36 132,292 3.63 79,243 3.80 0.14 21
43 14-May 18.30 18.30 17.36 17.94 18.08 -0.22 143.52 139,291 3.82 68,767 3.30 0.12 18
44 13-May 17.92 18.37 17.64 17.98 18.00 0.33 143.84 140,520 3.85 70,811 3.40 0.00 19
45 12-May 17.50 18.00 17.45 17.92 17.84 5.29 143.36 131,383 3.60 81,710 3.92 0.15 21
46 09-May 16.80 17.40 16.75 17.02 17.02 -3.30 136.16 87,742 2.41 60,955 2.93 0.10 16
47 08-May 16.88 18.23 16.88 17.60 17.82 2.27 140.80 93,101 2.55 57,390 2.76 0.10 15
48 07-May 17.55 17.82 17.15 17.21 17.40 -2.33 137.68 71,216 1.95 35,690 1.71 0.06 9
49 06-May 18.19 18.42 17.49 17.62 17.78 -3.13 140.96 97,966 2.69 58,564 2.81 0.10 15
50 05-May 18.50 18.50 17.95 18.19 18.24 0.00 145.52 79,360 2.18 46,456 2.23 0.08 12
51 02-May 18.01 18.50 17.90 18.19 18.18 0.39 145.52 84,169 2.31 59,779 2.87 0.11 16
52 30-Apr 18.39 18.60 17.86 18.12 18.29 0.11 144.96 93,414 2.56 60,352 2.90 0.11 16
53 29-Apr 18.50 18.95 17.90 18.10 18.52 -0.93 144.80 126,232 3.46 46,413 2.23 0.09 12
54 28-Apr 19.20 19.20 18.25 18.27 18.46 1.11 146.16 69,198 1.90 39,607 1.90 0.07 10
55 25-Apr 19.00 19.00 17.60 18.07 18.13 -3.58 144.56 92,202 2.53 54,167 2.60 0.10 14
56 24-Apr 18.88 19.20 18.73 18.74 18.88 0.05 149.92 60,976 1.67 46,585 2.24 0.09 12
57 23-Apr 19.20 19.50 18.60 18.73 19.01 -0.85 149.84 105,661 2.90 62,147 2.98 0.12 16
58 22-Apr 18.00 19.50 18.00 18.89 18.88 4.94 151.12 231,397 6.35 131,038 6.29 0.25 34
59 21-Apr 19.00 19.40 17.66 18.00 18.35 -5.36 144.00 334,111 9.16 240,595 11.55 0.44 63
60 17-Apr 19.10 19.25 18.73 19.02 18.92 0.37 152.16 59,206 1.62 46,710 2.24 0.09 12
61 16-Apr 18.88 19.10 18.85 18.95 18.97 0.74 151.60 48,610 1.33 36,407 1.75 0.07 10
62 15-Apr 18.60 19.20 18.60 18.81 18.81 1.18 150.48 72,551 1.99 48,695 2.34 0.09 13
63 11-Apr 18.94 18.99 18.47 18.59 18.69 1.31 148.72 68,224 1.87 41,084 1.97 0.08 11
64 09-Apr 18.30 18.40 17.70 18.35 18.13 1.38 146.80 48,368 1.33 31,617 1.52 0.06 8
65 08-Apr 18.90 18.90 17.87 18.10 18.11 0.56 144.80 61,716 1.69 28,863 1.39 0.05 8
66 07-Apr 16.50 18.90 16.26 18.00 17.71 -3.12 144.00 239,400 6.57 86,302 4.14 0.15 23
67 04-Apr 18.85 19.15 18.00 18.58 18.43 -1.17 148.64 170,480 4.68 76,890 3.69 0.14 20

Similar Stocks: CENTEXT    CUBEXTUB    MCL    PRECWIRE    RAJMET    SAGARDEEP    BAHETI    RAJINDLTD    SHERA    SUNLITE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com