Centum Electronics Ltd

CENT
🏛️ 印度 →
2,596.70
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 726.00 728.55 711.25 716.50 0.0M
2022-12-29 759.00 759.00 713.35 721.05 0.1M
2022-12-28 764.00 791.10 735.00 743.65 0.4M
2022-12-27 634.90 757.70 624.50 752.60 0.5M
2022-12-26 603.45 639.50 603.45 631.45 0.0M
2022-12-23 629.00 642.95 603.75 612.65 0.0M
2022-12-22 651.75 668.00 617.50 637.40 0.1M
2022-12-21 679.85 686.00 609.10 642.20 0.1M
2022-12-20 646.90 679.00 635.05 673.75 0.0M
2022-12-19 618.10 676.90 618.10 647.00 0.1M
2022-12-16 630.35 630.35 602.70 620.10 0.0M
2022-12-15 637.55 638.00 605.30 621.05 0.0M
2022-12-14 608.80 638.95 599.30 632.00 0.0M
2022-12-13 572.20 625.00 572.20 607.10 0.1M
2022-12-12 563.30 578.10 560.00 576.90 0.0M
2022-12-09 563.60 575.95 560.00 560.75 0.0M
2022-12-08 578.95 578.95 560.00 563.65 0.0M
2022-12-07 568.35 584.30 561.80 571.35 0.0M
2022-12-06 559.45 565.80 558.25 560.00 0.0M
2022-12-05 572.00 572.00 560.00 564.85 0.0M
2022-12-02 569.00 569.00 560.00 565.50 0.0M
2022-12-01 566.30 568.75 560.00 560.90 0.0M
2022-11-30 554.05 570.00 554.00 560.70 0.0M
2022-11-29 563.75 563.75 545.55 548.30 0.0M
2022-11-28 551.35 563.75 548.75 556.35 0.0M
2022-11-25 565.80 580.00 546.10 551.35 0.0M
2022-11-24 531.60 568.80 531.60 556.40 0.1M
2022-11-23 538.15 541.00 526.95 533.60 0.0M
2022-11-22 533.20 544.50 523.95 531.25 0.0M
2022-11-21 538.90 543.90 528.00 533.10 0.0M
2022-11-18 560.00 563.60 541.15 543.70 0.0M
2022-11-17 565.60 575.50 550.05 552.70 0.0M
2022-11-16 585.00 587.65 562.00 565.60 0.0M
2022-11-15 588.00 604.00 575.55 588.05 0.0M
2022-11-14 612.00 618.90 553.85 588.30 0.0M
2022-11-11 612.00 641.40 607.05 612.25 0.0M
2022-11-10 630.20 638.45 608.00 613.60 0.1M
2022-11-09 644.00 692.80 633.05 673.70 0.1M
2022-11-07 648.50 649.25 630.05 632.40 0.0M
2022-11-04 650.85 653.00 632.60 640.90 0.0M
2022-11-03 630.00 653.95 630.00 641.30 0.0M
2022-11-02 663.80 663.80 630.70 637.70 0.0M
2022-11-01 652.90 669.00 627.00 660.65 0.1M
2022-10-31 609.80 671.40 602.00 656.95 0.2M
2022-10-28 599.65 614.80 589.20 593.25 0.0M
2022-10-27 602.00 602.00 583.95 594.00 0.0M
2022-10-25 585.00 602.00 581.55 600.65 0.0M
2022-10-24 595.20 599.00 585.30 593.55 0.0M
2022-10-21 559.65 584.75 552.10 573.55 0.0M
2022-10-20 545.00 568.00 528.50 551.45 0.0M
2022-10-19 548.00 557.25 535.50 538.40 0.0M
2022-10-18 561.45 578.00 545.20 550.45 0.0M
2022-10-17 551.90 575.00 545.00 561.45 0.1M
2022-10-14 526.75 550.00 523.60 543.85 0.0M
2022-10-13 520.40 527.95 518.00 519.00 0.0M
2022-10-12 524.40 532.45 509.50 515.60 0.0M
2022-10-11 528.70 533.75 520.85 524.80 0.0M
2022-10-10 527.50 533.90 517.10 523.55 0.0M
2022-10-07 515.00 534.70 515.00 523.30 0.0M
2022-10-06 492.45 552.30 488.25 529.40 0.1M
2022-10-04 484.70 494.80 480.00 485.20 0.0M
2022-10-03 480.90 485.00 472.30 480.80 0.0M
2022-09-30 481.45 487.00 471.05 486.25 0.0M
2022-09-29 490.00 500.60 470.20 476.95 0.0M
2022-09-28 494.30 504.05 486.30 490.70 0.0M
2022-09-27 504.65 514.05 494.80 497.05 0.0M
2022-09-26 520.85 520.85 494.40 505.55 0.0M
2022-09-23 555.00 559.00 518.25 524.90 0.0M
2022-09-22 540.00 554.00 530.75 549.70 0.0M
2022-09-21 524.95 556.40 518.00 533.05 0.0M
2022-09-20 513.05 540.00 509.95 524.40 0.0M
2022-09-19 495.00 514.00 486.95 505.55 0.0M
2022-09-16 515.00 525.50 481.15 490.35 0.0M
2022-09-15 474.90 525.30 470.55 509.25 0.1M
2022-09-14 450.50 480.00 450.50 474.30 0.0M
2022-09-13 483.00 483.00 450.50 453.65 0.0M
2022-09-12 490.00 490.00 472.10 476.50 0.0M
2022-09-09 477.00 484.50 473.00 479.05 0.0M
2022-09-08 493.10 494.00 477.00 478.25 0.0M
2022-09-07 480.00 493.00 480.00 485.90 0.0M
2022-09-06 493.90 496.00 485.50 490.10 0.0M
2022-09-05 462.00 496.00 462.00 490.20 0.0M
2022-09-02 481.85 490.05 460.90 471.30 0.0M
2022-09-01 495.00 509.00 476.60 481.85 0.0M
2022-08-30 485.70 501.00 484.95 494.20 0.0M
2022-08-29 428.00 504.90 423.20 478.10 0.1M
2022-08-26 441.00 441.65 427.05 432.75 0.0M
2022-08-25 448.00 448.00 432.35 434.85 0.0M
2022-08-24 431.35 444.60 426.00 441.55 0.0M
2022-08-23 425.05 438.10 423.15 431.75 0.0M
2022-08-22 425.05 438.85 406.10 425.60 0.0M
2022-08-19 432.45 432.45 414.05 418.85 0.0M
2022-08-18 420.00 432.00 420.00 426.15 0.0M
2022-08-17 428.90 432.00 424.00 426.65 0.0M
2022-08-16 468.50 469.90 420.20 426.90 0.0M
2022-08-12 432.00 477.50 427.30 461.80 0.1M
2022-08-11 431.10 433.50 422.10 429.25 0.0M
2022-08-10 432.00 432.00 422.00 425.65 0.0M
2022-08-08 425.45 431.75 423.05 429.55 0.0M
2022-08-05 420.00 422.60 417.55 419.20 0.0M
2022-08-04 422.30 424.00 415.55 416.45 0.0M
2022-08-03 434.70 435.00 421.25 421.70 0.0M
2022-08-02 423.60 440.00 422.60 430.10 0.0M
2022-08-01 424.00 425.00 417.30 424.10 0.0M
2022-07-29 423.60 423.65 416.15 421.70 0.0M
2022-07-28 419.95 422.00 417.05 420.00 0.0M
2022-07-27 418.90 424.00 414.40 420.80 0.0M
2022-07-26 426.60 428.90 414.05 416.90 0.0M
2022-07-25 429.65 432.70 421.30 428.90 0.0M
2022-07-22 418.00 440.10 418.00 429.65 0.0M
2022-07-21 416.15 424.00 416.15 423.20 0.0M
2022-07-20 420.55 427.50 415.60 418.10 0.0M
2022-07-19 415.15 418.80 410.45 417.05 0.0M
2022-07-18 415.90 417.00 408.10 410.40 0.0M
2022-07-15 413.20 416.90 407.70 414.40 0.0M
2022-07-14 418.95 418.95 408.20 414.50 0.0M
2022-07-13 422.45 426.50 415.00 416.05 0.0M
2022-07-12 401.35 417.00 401.35 416.30 0.0M
2022-07-11 415.85 415.85 404.65 411.40 0.0M
2022-07-08 410.60 416.00 406.10 409.80 0.0M
2022-07-07 403.35 412.00 398.85 409.05 0.0M
2022-07-06 403.20 406.00 394.00 397.45 0.0M
2022-07-05 406.00 414.50 393.55 397.60 0.0M
2022-07-04 410.50 410.50 401.90 403.15 0.0M
2022-07-01 397.55 410.00 397.55 409.10 0.0M
2022-06-30 416.80 418.00 395.95 404.10 0.0M
2022-06-29 414.10 417.00 411.00 413.35 0.0M
2022-06-28 412.00 416.35 410.00 410.85 0.0M
2022-06-27 418.00 419.90 408.70 414.75 0.0M
2022-06-24 419.90 420.90 409.60 417.45 0.0M
2022-06-23 417.70 419.45 410.00 410.50 0.0M
2022-06-22 410.50 426.55 399.65 413.85 0.0M
2022-06-21 416.90 420.00 401.90 410.30 0.0M
2022-06-20 421.15 421.15 396.05 404.95 0.0M
2022-06-17 399.20 420.50 399.20 416.90 0.0M
2022-06-16 423.75 429.50 395.05 411.50 0.0M
2022-06-15 421.65 430.00 419.25 424.20 0.0M
2022-06-14 419.10 424.90 415.00 419.60 0.0M
2022-06-13 436.25 436.25 418.00 419.45 0.0M
2022-06-10 441.95 448.00 436.25 437.40 0.0M
2022-06-09 455.00 455.00 436.00 443.50 0.0M
2022-06-08 440.55 451.95 440.55 450.10 0.0M
2022-06-07 456.15 458.15 442.25 444.35 0.0M
2022-06-06 455.85 466.00 453.55 456.45 0.0M
2022-06-03 464.65 464.65 455.00 458.75 0.0M
2022-06-02 451.90 460.20 444.75 457.80 0.0M
2022-06-01 449.00 458.70 449.00 452.95 0.0M
2022-05-31 467.90 467.90 446.05 450.85 0.0M
2022-05-30 474.05 474.95 459.20 461.30 0.0M
2022-05-27 469.15 480.05 460.05 467.05 0.0M
2022-05-26 445.40 476.00 435.10 462.25 0.0M
2022-05-25 463.50 469.95 432.20 444.45 0.0M
2022-05-24 443.75 466.50 435.30 450.40 0.0M
2022-05-23 444.45 457.00 428.80 448.45 0.0M
2022-05-20 410.00 440.00 407.05 437.95 0.0M
2022-05-19 418.60 427.85 416.00 421.55 0.0M
2022-05-18 428.90 431.50 422.00 429.10 0.0M
2022-05-17 417.70 426.50 413.80 424.70 0.0M
2022-05-16 429.00 433.85 410.00 411.80 0.0M
2022-05-13 422.80 441.00 421.15 428.55 0.0M
2022-05-12 443.55 443.55 407.85 420.25 0.0M
2022-05-11 457.75 457.90 392.00 437.00 0.0M
2022-05-10 458.90 467.05 440.60 456.60 0.0M
2022-05-09 475.00 475.00 447.55 455.65 0.0M
2022-05-06 465.45 471.40 448.00 468.20 0.0M
2022-05-05 464.95 483.05 456.70 467.40 0.0M
2022-05-04 478.70 479.80 453.05 459.20 0.0M
2022-05-02 470.10 482.00 464.25 474.85 0.0M
2022-04-29 486.35 494.90 475.00 480.10 0.0M
2022-04-28 487.20 490.00 474.45 479.20 0.0M
2022-04-27 499.90 499.90 476.60 480.25 0.0M
2022-04-26 487.65 500.00 479.00 487.75 0.0M
2022-04-25 471.35 486.00 471.35 480.50 0.0M
2022-04-22 505.05 505.05 479.00 482.35 0.0M
2022-04-21 500.70 502.50 492.00 497.60 0.0M
2022-04-20 500.00 500.70 482.00 493.60 0.0M
2022-04-19 503.65 511.50 478.05 486.70 0.0M
2022-04-18 495.00 505.00 478.00 496.70 0.0M
2022-04-13 490.10 500.00 487.60 489.70 0.0M
2022-04-12 501.85 510.00 483.65 488.15 0.0M
2022-04-11 524.00 524.00 491.70 499.40 0.0M
2022-04-08 509.35 535.00 505.00 519.75 0.0M
2022-04-07 500.55 531.50 490.60 501.85 0.0M
2022-04-06 501.00 510.00 484.85 501.30 0.0M
2022-04-05 479.95 511.15 467.00 494.85 0.0M
2022-04-04 460.00 480.00 460.00 472.30 0.0M
2022-04-01 458.30 479.90 455.25 464.60 0.0M
2022-03-31 442.25 478.95 440.35 452.25 0.0M
2022-03-30 452.00 465.00 441.35 442.60 0.0M
2022-03-29 427.50 488.90 424.50 441.70 0.1M
2022-03-28 445.00 445.00 410.00 426.25 0.0M
2022-03-25 444.05 452.95 438.00 439.50 0.0M
2022-03-24 452.00 457.80 443.60 445.55 0.0M
2022-03-23 424.05 498.00 424.05 455.65 0.1M
2022-03-22 423.65 428.35 415.10 421.40 0.0M
2022-03-21 426.00 431.50 418.85 421.00 0.0M
2022-03-17 419.40 425.00 415.80 424.20 0.0M
2022-03-16 404.85 417.50 400.55 411.40 0.0M
2022-03-15 420.00 429.80 397.90 402.10 0.0M
2022-03-14 430.60 430.60 410.05 414.20 0.0M
2022-03-11 418.55 432.45 418.55 422.85 0.0M
2022-03-10 424.10 442.00 421.90 423.20 0.0M
2022-03-09 424.85 431.55 416.00 419.30 0.0M
2022-03-08 411.30 424.00 399.45 420.30 0.0M
2022-03-07 413.30 415.05 390.00 403.50 0.0M
2022-03-04 418.25 420.75 405.30 412.00 0.0M
2022-03-03 423.45 429.95 411.15 415.90 0.0M
2022-03-02 421.65 439.70 415.30 419.05 0.0M
2022-02-28 435.00 441.60 417.65 422.70 0.0M
2022-02-25 435.70 455.80 425.00 441.60 0.0M
2022-02-24 425.00 437.85 410.00 413.65 0.0M
2022-02-23 445.00 459.50 428.30 432.45 0.0M
2022-02-22 429.00 448.80 426.95 443.75 0.0M
2022-02-21 455.90 455.90 433.90 441.80 0.0M
2022-02-18 499.95 530.00 448.20 461.30 0.1M
2022-02-17 502.05 502.05 477.75 487.25 0.0M
2022-02-16 490.20 500.00 479.05 488.45 0.0M
2022-02-15 488.00 494.00 455.00 483.15 0.0M
2022-02-14 522.30 533.35 461.35 485.85 0.0M
2022-02-11 549.00 551.05 540.15 545.10 0.0M
2022-02-10 545.00 556.95 540.05 549.15 0.0M
2022-02-09 554.80 557.80 541.55 549.15 0.0M
2022-02-08 555.00 562.10 540.05 545.70 0.0M
2022-02-07 579.00 579.00 550.50 562.35 0.0M
2022-02-04 570.05 577.75 555.00 559.60 0.0M
2022-02-03 583.00 585.75 569.05 577.15 0.0M
2022-02-02 583.75 589.10 563.55 577.85 0.0M
2022-02-01 604.00 604.00 572.40 582.10 0.0M
2022-01-31 609.90 609.90 572.40 582.35 0.0M
2022-01-28 598.00 605.75 583.10 584.10 0.0M
2022-01-27 571.05 614.00 553.45 585.75 0.1M
2022-01-25 588.55 598.25 575.00 589.75 0.0M
2022-01-24 575.10 591.00 575.10 588.55 0.0M
2022-01-21 614.70 614.70 585.35 592.90 0.0M
2022-01-20 619.50 619.50 606.85 611.80 0.0M
2022-01-19 617.95 617.95 606.15 611.45 0.0M
2022-01-18 638.45 644.50 608.00 612.75 0.0M
2022-01-17 609.10 648.00 608.50 639.95 0.0M
2022-01-14 619.00 629.95 606.00 615.10 0.0M
2022-01-13 603.00 617.00 602.80 613.55 0.0M
2022-01-12 614.65 614.65 600.00 604.75 0.0M
2022-01-11 606.35 629.70 602.00 610.50 0.0M
2022-01-10 613.60 621.50 603.30 610.40 0.0M
2022-01-07 623.00 624.70 610.10 613.60 0.0M
2022-01-06 630.50 649.70 611.00 618.90 0.1M
2022-01-05 590.00 659.90 590.00 639.75 0.2M
2022-01-04 609.70 612.05 587.50 597.20 0.0M
2022-01-03 598.70 609.15 591.05 603.35 0.0M