Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Industrial Products Face Value: 1 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 / 0.2 / 0.0 / 47.76
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 25.01 / 15.67 Month: 23.6 / 15.67 Week: 20.2 / 16.68 Day: 19.1 / 17.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 18.85 19.15 18.00 18.58 18.43 -1.17 148.64 170,480 3.09 76,890 3.59 0.14 0.20
2 03-Apr 17.70 19.10 17.50 18.80 18.44 6.46 150.40 102,165 1.85 42,104 1.96 0.08 0.11
3 02-Apr 17.88 17.90 17.16 17.66 17.61 0.80 141.28 140,328 2.54 53,400 2.49 0.09 0.14
4 01-Apr 17.30 17.73 17.11 17.52 17.40 3.24 140.16 113,228 2.05 42,972 2.00 0.07 0.11
5 28-Mar 17.20 17.48 16.85 16.97 17.10 0.30 135.76 160,400 2.90 83,504 3.89 0.14 0.22
6 27-Mar 17.80 17.80 16.68 16.92 17.08 -1.51 135.36 376,357 6.81 251,451 11.73 0.43 0.66
7 26-Mar 18.27 18.89 16.74 17.18 17.76 -5.97 137.44 344,940 6.25 208,955 9.75 0.37 0.55
8 25-Mar 19.31 19.59 17.89 18.27 18.79 -4.79 146.16 176,459 3.20 123,894 5.78 0.23 0.32
9 24-Mar 19.80 20.20 19.00 19.19 19.67 -0.36 153.52 281,006 5.09 147,738 6.89 0.29 0.39
10 21-Mar 19.25 19.87 18.95 19.26 19.39 1.96 154.08 139,845 2.53 86,714 4.04 0.17 0.23
11 20-Mar 19.22 19.59 18.70 18.89 19.15 -1.41 151.12 118,408 2.14 91,051 4.25 0.17 0.24
12 19-Mar 19.40 19.44 18.93 19.16 19.16 1.22 153.28 140,608 2.55 104,458 4.87 0.20 0.27
13 18-Mar 19.49 19.58 18.68 18.93 19.02 0.91 151.44 142,414 2.58 100,052 4.67 0.19 0.26
14 17-Mar 20.57 20.57 18.50 18.76 19.28 -6.57 150.08 160,238 2.90 84,489 3.94 0.16 0.22
15 13-Mar 20.70 20.70 20.00 20.08 20.18 0.75 160.64 55,224 1.00 21,440 1.00 0.04 0.06
16 12-Mar 20.11 20.90 19.61 19.93 20.04 -0.35 159.44 102,247 1.85 66,658 3.11 0.13 0.17
17 11-Mar 20.49 23.60 19.56 20.00 20.78 -4.67 160.00 276,066 5.00 86,472 4.03 0.18 0.23
18 10-Mar 22.10 22.19 20.26 20.98 21.38 -1.13 167.84 116,623 2.11 71,450 3.33 0.15 0.19
19 07-Mar 20.88 22.27 20.79 21.22 21.61 4.69 169.76 284,121 5.14 96,812 4.52 0.21 0.25
20 06-Mar 18.97 21.38 18.90 20.27 19.78 10.04 162.16 93,901 1.70 59,654 2.78 0.12 0.16
21 05-Mar 17.47 18.66 17.37 18.42 18.22 7.47 147.36 101,584 1.84 66,960 3.12 0.12 0.18
22 04-Mar 16.42 17.50 15.81 17.14 16.89 3.94 137.12 154,504 2.80 80,277 3.74 0.14 0.21
23 03-Mar 17.93 18.95 15.67 16.49 16.90 -7.98 131.92 315,008 5.70 208,993 9.75 0.35 0.55
24 28-Feb 18.98 18.98 17.55 17.92 18.17 -6.91 143.36 139,480 2.53 104,038 4.85 0.19 0.27
25 27-Feb 20.08 20.15 19.03 19.25 19.56 -3.61 154.00 60,100 1.09 47,605 2.22 0.09 0.12
26 25-Feb 20.51 21.03 19.52 19.97 20.28 -2.63 159.76 41,932 0.76 24,215 1.13 0.05 0.06
27 24-Feb 21.02 21.77 20.00 20.51 20.60 -6.13 164.08 84,626 1.53 44,680 2.08 0.09 0.12
28 21-Feb 20.32 22.36 20.32 21.85 21.59 7.53 174.80 167,917 3.04 95,676 4.46 0.21 0.25
29 20-Feb 18.95 20.39 18.95 20.32 20.19 7.23 162.56 40,583 0.73 24,209 1.13 0.05 0.06
30 19-Feb 19.50 19.50 18.00 18.95 18.96 0.26 151.60 113,568 2.06 77,270 3.60 0.15 0.20
31 18-Feb 20.15 20.37 18.61 18.90 19.20 -5.36 151.20 103,461 1.87 75,368 3.52 0.14 0.20
32 17-Feb 20.60 20.60 19.70 19.97 19.87 -3.29 159.76 105,037 1.90 75,790 3.53 0.15 0.20
33 14-Feb 22.22 22.22 20.50 20.65 20.80 -4.04 165.20 94,772 1.72 63,615 2.97 0.13 0.17
34 13-Feb 21.81 22.06 21.50 21.52 21.70 1.18 172.16 39,009 0.71 26,741 1.25 0.06 0.07
35 12-Feb 22.42 22.43 20.41 21.27 21.00 -1.62 170.16 129,029 2.34 79,336 3.70 0.00 0.21
36 11-Feb 22.28 22.74 20.28 21.62 21.84 -3.44 172.96 123,225 2.23 83,604 3.90 0.18 0.22
37 10-Feb 23.05 23.07 22.12 22.39 22.50 -2.18 179.12 50,869 0.92 29,994 1.40 0.07 0.08
38 07-Feb 22.85 23.69 22.50 22.89 23.07 0.22 183.12 82,881 1.50 43,102 2.01 0.10 0.11
39 06-Feb 22.60 23.30 22.60 22.84 22.97 2.28 182.72 94,672 1.71 60,364 2.82 0.14 0.16
40 05-Feb 22.42 23.00 22.02 22.33 22.54 -0.40 178.64 35,665 0.65 26,060 1.22 0.06 0.07
41 04-Feb 22.60 22.80 22.00 22.42 22.42 1.26 179.36 57,534 1.04 42,174 1.97 0.09 0.11
42 03-Feb 21.85 22.40 21.73 22.14 22.03 -0.90 177.12 64,357 1.17 50,781 2.37 0.11 0.13
43 01-Feb 21.31 22.80 21.19 22.34 21.87 5.03 178.72 56,705 1.03 43,735 2.04 0.10 0.11
44 31-Jan 21.10 21.97 21.10 21.27 21.36 -0.75 170.16 63,870 1.16 48,987 2.28 0.10 0.13
45 30-Jan 21.82 22.01 21.20 21.43 21.64 1.32 171.44 61,773 1.12 39,273 1.83 0.08 0.10
46 29-Jan 19.35 21.30 19.35 21.15 20.46 7.52 169.20 116,116 2.10 63,514 2.96 0.13 0.17
47 28-Jan 20.29 20.29 18.86 19.67 19.45 -2.33 157.36 136,457 2.47 79,402 3.70 0.15 0.21
48 27-Jan 21.42 22.31 19.63 20.14 20.23 -7.70 161.12 185,091 3.35 110,932 5.17 0.22 0.29
49 24-Jan 22.44 22.54 21.70 21.82 22.06 -1.27 174.56 52,873 0.96 34,293 1.60 0.08 0.09
50 23-Jan 22.02 22.29 20.79 22.10 22.11 0.95 176.80 59,423 1.08 44,048 2.05 0.10 0.12
51 22-Jan 22.30 22.35 21.55 21.89 21.93 0.23 175.12 53,977 0.98 32,499 1.52 0.07 0.09
52 21-Jan 22.50 22.50 21.75 21.84 21.99 -1.42 174.72 48,484 0.88 31,973 1.49 0.07 0.08
53 20-Jan 22.62 23.19 21.74 22.15 22.55 -3.97 177.20 98,296 1.78 67,609 3.15 0.15 0.18
54 17-Jan 22.86 23.29 22.86 23.03 23.06 -0.78 184.24 47,476 0.86 34,997 1.63 0.08 0.09
55 16-Jan 22.99 23.30 22.53 23.21 22.86 4.27 185.68 66,626 1.21 47,703 2.22 0.11 0.12
56 15-Jan 22.80 22.80 21.93 22.22 22.18 2.21 177.76 37,357 0.68 22,762 1.06 0.05 0.06
57 14-Jan 21.16 21.99 20.70 21.73 21.53 3.04 173.84 77,749 1.41 48,422 2.26 0.10 0.13
58 13-Jan 22.06 23.17 20.71 21.07 21.59 -8.64 168.56 122,297 2.21 79,924 3.73 0.17 0.21
59 10-Jan 22.75 23.49 21.98 22.89 22.70 0.74 183.12 165,522 3.00 104,097 4.86 0.24 0.27
60 09-Jan 22.95 23.29 22.10 22.72 22.84 -1.63 181.76 92,629 1.68 64,836 3.02 0.15 0.17
61 08-Jan 23.02 23.50 22.61 23.09 23.08 0.26 184.72 102,098 1.85 62,906 2.93 0.15 0.16
62 07-Jan 23.00 23.44 22.81 23.03 23.01 0.35 184.24 77,007 1.39 48,097 2.24 0.11 0.13
63 06-Jan 23.69 23.97 22.85 22.95 23.25 -2.48 183.60 144,288 2.61 91,316 4.26 0.21 0.24
64 03-Jan 24.34 24.56 23.01 23.52 23.92 -3.19 188.16 141,320 2.56 83,255 3.88 0.20 0.22
65 02-Jan 24.75 24.75 24.24 24.27 24.42 -0.95 194.16 65,304 1.18 47,761 2.23 0.12 0.13
66 01-Jan 24.58 25.01 24.30 24.50 24.73 0.73 196.00 69,934 1.27 39,894 1.86 0.10 0.10
67 31-Dec 24.20 24.54 23.93 24.32 24.25 0.21 194.56 72,966 1.32 48,745 2.27 0.12 0.13

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