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 / 0.24 / 0.0 / 47.73
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 25.01 / 15.67 Month: 23.6 / 15.67 Week: 19.0 / 17.36 Day: 19.0 / 18.6 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.05
2 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 0.07
3 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 0.21
4 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 0.14
5 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 0.19
6 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 0.21
7 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 0.18
8 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 0.19
9 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 0.21
10 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 0.16
11 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 0.15
12 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 0.09
13 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 0.15
14 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 0.12
15 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 0.16
16 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 0.16
17 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 0.12
18 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 0.10
19 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 0.14
20 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 0.12
21 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 0.16
22 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 0.34
23 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 0.63
24 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 0.12
25 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 0.10
26 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 0.13
27 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 0.11
28 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 0.08
29 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 0.08
30 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 0.23
31 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 0.20
32 03-Apr 17.70 19.10 17.50 18.80 18.44 6.46 150.40 102,165 2.80 42,104 2.02 0.08 0.11
33 02-Apr 17.88 17.90 17.16 17.66 17.61 0.80 141.28 140,328 3.85 53,400 2.56 0.09 0.14
34 01-Apr 17.30 17.73 17.11 17.52 17.40 3.24 140.16 113,228 3.11 42,972 2.06 0.07 0.11
35 28-Mar 17.20 17.48 16.85 16.97 17.10 0.30 135.76 160,400 4.40 83,504 4.01 0.14 0.22
36 27-Mar 17.80 17.80 16.68 16.92 17.08 -1.51 135.36 376,357 10.32 251,451 12.07 0.43 0.66
37 26-Mar 18.27 18.89 16.74 17.18 17.76 -5.97 137.44 344,940 9.46 208,955 10.03 0.37 0.55
38 25-Mar 19.31 19.59 17.89 18.27 18.79 -4.79 146.16 176,459 4.84 123,894 5.95 0.23 0.32
39 24-Mar 19.80 20.20 19.00 19.19 19.67 -0.36 153.52 281,006 7.71 147,738 7.09 0.29 0.39
40 21-Mar 19.25 19.87 18.95 19.26 19.39 1.96 154.08 139,845 3.84 86,714 4.16 0.17 0.23
41 20-Mar 19.22 19.59 18.70 18.89 19.15 -1.41 151.12 118,408 3.25 91,051 4.37 0.17 0.24
42 19-Mar 19.40 19.44 18.93 19.16 19.16 1.22 153.28 140,608 3.86 104,458 5.02 0.20 0.27
43 18-Mar 19.49 19.58 18.68 18.93 19.02 0.91 151.44 142,414 3.91 100,052 4.80 0.19 0.26
44 17-Mar 20.57 20.57 18.50 18.76 19.28 -6.57 150.08 160,238 4.40 84,489 4.06 0.16 0.22
45 13-Mar 20.70 20.70 20.00 20.08 20.18 0.75 160.64 55,224 1.51 21,440 1.03 0.04 0.06
46 12-Mar 20.11 20.90 19.61 19.93 20.04 -0.35 159.44 102,247 2.80 66,658 3.20 0.13 0.17
47 11-Mar 20.49 23.60 19.56 20.00 20.78 -4.67 160.00 276,066 7.57 86,472 4.15 0.18 0.23
48 10-Mar 22.10 22.19 20.26 20.98 21.38 -1.13 167.84 116,623 3.20 71,450 3.43 0.15 0.19
49 07-Mar 20.88 22.27 20.79 21.22 21.61 4.69 169.76 284,121 7.79 96,812 4.65 0.21 0.25
50 06-Mar 18.97 21.38 18.90 20.27 19.78 10.04 162.16 93,901 2.58 59,654 2.86 0.12 0.16
51 05-Mar 17.47 18.66 17.37 18.42 18.22 7.47 147.36 101,584 2.79 66,960 3.22 0.12 0.18
52 04-Mar 16.42 17.50 15.81 17.14 16.89 3.94 137.12 154,504 4.24 80,277 3.85 0.14 0.21
53 03-Mar 17.93 18.95 15.67 16.49 16.90 -7.98 131.92 315,008 8.64 208,993 10.03 0.35 0.55
54 28-Feb 18.98 18.98 17.55 17.92 18.17 -6.91 143.36 139,480 3.83 104,038 5.00 0.19 0.27
55 27-Feb 20.08 20.15 19.03 19.25 19.56 -3.61 154.00 60,100 1.65 47,605 2.29 0.09 0.12
56 25-Feb 20.51 21.03 19.52 19.97 20.28 -2.63 159.76 41,932 1.15 24,215 1.16 0.05 0.06
57 24-Feb 21.02 21.77 20.00 20.51 20.60 -6.13 164.08 84,626 2.32 44,680 2.15 0.09 0.12
58 21-Feb 20.32 22.36 20.32 21.85 21.59 7.53 174.80 167,917 4.61 95,676 4.59 0.21 0.25
59 20-Feb 18.95 20.39 18.95 20.32 20.19 7.23 162.56 40,583 1.11 24,209 1.16 0.05 0.06
60 19-Feb 19.50 19.50 18.00 18.95 18.96 0.26 151.60 113,568 3.11 77,270 3.71 0.15 0.20
61 18-Feb 20.15 20.37 18.61 18.90 19.20 -5.36 151.20 103,461 2.84 75,368 3.62 0.14 0.20
62 17-Feb 20.60 20.60 19.70 19.97 19.87 -3.29 159.76 105,037 2.88 75,790 3.64 0.15 0.20
63 14-Feb 22.22 22.22 20.50 20.65 20.80 -4.04 165.20 94,772 2.60 63,615 3.05 0.13 0.17
64 13-Feb 21.81 22.06 21.50 21.52 21.70 1.18 172.16 39,009 1.07 26,741 1.28 0.06 0.07
65 12-Feb 22.42 22.43 20.41 21.27 21.00 -1.62 170.16 129,029 3.54 79,336 3.81 0.00 0.21
66 11-Feb 22.28 22.74 20.28 21.62 21.84 -3.44 172.96 123,225 3.38 83,604 4.01 0.18 0.22
67 10-Feb 23.05 23.07 22.12 22.39 22.50 -2.18 179.12 50,869 1.40 29,994 1.44 0.07 0.08

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