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: 34.75 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 10-Oct-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 15.67 Barrier: 18.49; Drift%: 10.85
Basic Industry: Aluminium, Copper & Zinc Products Total Equity: 80,000,000 Low52 Date: 30-Mar-2026 SHP: 52.04 / 0.28 / 0.0 / 47.69
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 25.01 / 15.67 Month: 24.45 / 20.17 Week: 21.35 / 19.72 Day: 21.34 / 20.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 20.61 21.34 20.16 20.74 20.82 1.92 165.92 193,402 4.52 119,961 119,961.00 0.25 31
2 07-Apr 18.55 21.00 18.55 20.35 20.13 9.06 162.80 322,821 7.55 191,690 191,690.00 0.39 50
3 06-Apr 18.22 18.83 18.22 18.66 18.58 2.41 149.28 62,881 1.47 33,480 33,480.00 0.06 9
4 02-Apr 18.00 18.77 17.30 18.22 18.05 -0.22 145.76 69,430 1.62 32,693 32,693.00 0.06 9
5 01-Apr 17.66 18.49 17.28 18.26 18.03 10.53 146.08 94,478 2.21 54,825 54,825.00 0.10 14
6 30-Mar 17.70 18.24 15.67 16.52 17.25 -7.19 132.16 310,376 7.26 190,239 190,239.00 0.33 50
7 27-Mar 18.44 18.78 17.50 17.80 18.05 -3.47 142.40 120,371 2.81 90,061 90,061.00 0.16 24
8 25-Mar 18.40 19.00 18.01 18.44 18.66 0.27 147.52 107,586 2.52 68,086 68,086.00 0.13 18
9 24-Mar 18.70 18.99 18.25 18.39 18.61 1.43 147.12 131,268 3.07 74,722 74,722.00 0.14 20
10 23-Mar 18.14 18.38 17.49 18.13 17.95 -3.00 145.04 189,680 4.43 127,616 127,616.00 0.23 33
11 20-Mar 18.72 19.48 18.61 18.69 18.87 -0.16 149.52 92,971 2.17 42,751 42,751.00 0.08 11
12 19-Mar 19.00 19.13 18.46 18.72 18.81 -2.30 149.76 125,707 2.94 72,622 72,622.00 0.14 19
13 18-Mar 18.75 19.60 18.75 19.16 19.24 0.63 153.28 145,698 3.41 96,786 96,786.00 0.19 25
14 17-Mar 18.68 19.24 18.49 19.04 18.90 3.37 152.32 111,979 2.62 65,113 65,113.00 0.12 17
15 16-Mar 19.01 19.34 18.00 18.42 18.67 -3.00 147.36 132,219 3.09 73,883 73,883.00 0.14 19
16 13-Mar 19.50 20.00 18.60 18.99 19.40 -4.52 151.92 132,568 3.10 77,350 77,350.00 0.15 20
17 12-Mar 19.83 20.09 19.39 19.89 19.83 0.20 159.12 94,505 2.21 58,450 58,450.00 0.12 15
18 11-Mar 20.70 20.89 19.67 19.85 20.11 -3.08 158.80 113,852 2.66 68,811 68,811.00 0.14 18
19 10-Mar 20.17 21.04 20.01 20.48 20.52 1.54 163.84 110,470 2.58 67,251 67,251.00 0.14 18
20 09-Mar 19.61 20.46 19.61 20.17 19.98 -3.40 161.36 97,525 2.28 55,838 55,838.00 0.11 15
21 06-Mar 23.00 23.00 20.60 20.88 21.75 0.77 167.04 828,215 19.36 346,200 346,200.00 0.75 91
22 05-Mar 17.45 20.72 17.41 20.72 19.87 19.98 165.76 408,583 9.55 207,101 207,101.00 0.41 54
23 04-Mar 17.97 18.33 16.54 17.27 17.61 -6.85 138.16 299,508 7.00 189,178 189,178.00 0.33 50
24 02-Mar 19.50 19.50 17.61 18.54 18.89 -6.27 148.32 198,384 4.64 105,851 105,851.00 0.20 28
25 27-Feb 19.75 20.33 19.75 19.78 19.95 -1.40 158.24 81,189 1.90 65,646 65,646.00 0.13 17
26 26-Feb 20.05 20.49 19.72 20.06 20.24 0.05 160.48 58,341 1.36 29,956 29,956.00 0.06 8
27 25-Feb 20.09 20.67 19.75 20.05 20.14 -0.20 160.40 69,861 1.63 49,769 49,769.00 0.10 13
28 24-Feb 20.53 20.63 20.00 20.09 20.26 -2.19 160.72 80,004 1.87 54,963 54,963.00 0.11 14
29 23-Feb 21.09 21.35 20.50 20.54 20.77 -2.38 164.32 105,958 2.48 74,169 74,169.00 0.15 19
30 20-Feb 21.20 21.34 21.00 21.04 21.12 -0.43 168.32 81,807 1.91 61,916 61,916.00 0.13 16
31 19-Feb 21.58 21.94 21.05 21.13 21.43 -2.09 169.04 68,237 1.60 46,178 46,178.00 0.10 12
32 18-Feb 21.78 22.25 21.51 21.58 21.78 -0.92 172.64 98,306 2.30 70,873 70,873.00 0.15 19
33 17-Feb 21.90 22.22 21.75 21.78 21.91 -0.27 174.24 59,458 1.39 36,865 36,865.00 0.08 10
34 16-Feb 21.90 22.18 21.80 21.84 21.91 -1.58 174.72 50,337 1.18 37,553 37,553.00 0.08 10
35 13-Feb 22.62 22.94 21.80 22.19 22.15 -1.90 177.52 89,499 2.09 59,268 59,268.00 0.13 16
36 12-Feb 22.70 23.66 22.16 22.62 22.95 2.54 180.96 314,632 7.36 196,916 196,916.00 0.45 52
37 11-Feb 22.49 22.49 21.60 22.06 22.01 1.61 176.48 94,475 2.21 72,766 72,766.00 0.16 19
38 10-Feb 21.55 22.30 21.50 21.71 21.85 0.84 173.68 137,697 3.22 86,169 86,169.00 0.19 23
39 09-Feb 21.62 21.89 21.36 21.53 21.61 -0.37 172.24 125,036 2.92 79,943 79,943.00 0.17 21
40 06-Feb 21.11 21.76 21.11 21.61 21.45 1.79 172.88 68,816 1.61 47,230 47,230.00 0.10 12
41 05-Feb 21.60 21.98 21.10 21.23 21.45 -0.93 169.84 114,696 2.68 64,519 64,519.00 0.14 17
42 04-Feb 21.32 21.98 21.10 21.43 21.65 0.52 171.44 110,373 2.58 70,786 70,786.00 0.15 19
43 03-Feb 22.69 22.69 21.00 21.32 21.66 0.61 170.56 167,299 3.91 107,345 107,345.00 0.23 28
44 02-Feb 21.27 21.99 21.01 21.19 21.29 -0.84 169.52 78,202 1.83 47,266 47,266.00 0.10 12
45 01-Feb 22.36 22.36 20.61 21.37 21.58 -4.43 170.96 119,876 2.80 62,023 62,023.00 0.13 16
46 30-Jan 22.57 22.60 21.20 22.36 22.16 -0.93 178.88 93,239 2.18 56,389 56,389.00 0.12 15
47 29-Jan 21.99 22.68 21.75 22.57 22.28 4.39 180.56 138,645 3.24 85,470 85,470.00 0.19 22
48 28-Jan 21.18 21.95 21.18 21.62 21.55 2.08 172.96 73,562 1.72 42,668 42,668.00 0.09 11
49 27-Jan 21.53 21.83 21.09 21.18 21.42 -1.63 169.44 90,698 2.12 71,200 71,200.00 0.15 19
50 23-Jan 22.00 22.99 20.51 21.53 22.22 -2.18 172.24 173,724 4.06 64,363 64,363.00 0.14 17
51 22-Jan 21.75 22.62 21.70 22.01 22.04 1.38 176.08 96,072 2.25 60,988 60,988.00 0.13 16
52 21-Jan 22.10 22.79 21.25 21.71 21.85 -3.04 173.68 165,148 3.86 88,439 88,439.00 0.19 23
53 20-Jan 23.80 24.89 22.05 22.39 23.80 -5.13 179.12 353,020 8.25 209,778 209,778.00 0.50 55
54 19-Jan 22.55 24.20 22.24 23.60 23.36 5.08 188.80 385,899 9.02 220,425 220,425.00 0.51 58
55 16-Jan 22.55 22.99 21.94 22.46 22.39 -0.71 179.68 100,828 2.36 0 0.00 0.00 26
56 14-Jan 22.17 22.70 21.11 22.62 22.14 3.81 180.96 84,988 1.99 0 0.00 0.00 22
57 13-Jan 21.65 22.25 21.50 21.79 21.77 2.16 174.32 57,498 1.34 0 0.00 0.00 15
58 12-Jan 21.65 22.08 21.10 21.33 21.31 -3.88 170.64 100,154 2.34 0 0.00 0.00 26
59 09-Jan 23.64 23.64 22.16 22.19 22.52 -4.85 177.52 70,387 1.65 0 0.00 0.00 18
60 08-Jan 25.00 25.00 23.12 23.32 24.10 -2.55 186.56 102,438 2.39 0 0.00 0.00 27
61 07-Jan 24.10 24.26 23.20 23.93 24.01 3.15 191.44 152,155 3.56 0 0.00 0.00 40
62 06-Jan 22.10 23.20 22.10 23.20 22.73 4.98 185.60 84,483 1.98 0 0.00 0.00 22
63 05-Jan 22.50 22.66 22.00 22.10 22.24 -2.34 176.80 67,010 1.57 0 0.00 0.00 18
64 02-Jan 22.37 22.70 22.00 22.63 22.60 1.16 181.04 100,352 2.35 0 0.00 0.00 26
65 01-Jan 22.68 22.85 22.02 22.37 22.35 -1.50 178.96 44,767 1.05 0 0.00 0.00 12
66 31-Dec 23.00 23.29 22.30 22.71 22.75 -2.95 181.68 123,158 2.88 0 0.00 0.00 32
67 30-Dec 23.40 23.40 23.40 23.40 23.40 4.98 187.20 42,772 1.00 0 0.00 0.00 11

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