Price Data Selection & Download
Twentyfirst Century Management Svcs Share Price All Time Records & Statistics (Jan 2018 - May 2026)
2030 daily OHLCV records on NSE from Jan. 2018 to May 2026. For live price, key ratios and fundamentals, see 21STCENMGM screener.
Share Price All Time High
₹141.40
September 11, 2024
NSE Exchange
Share Price All Time Low
₹6.95
October 19, 2020
NSE Exchange
Highest Volume Trading Day
347,379
March 27, 2018 • ₹32.50
NSE Exchange
Share Price History Data (Jan 2018 - May 2026)
21STCENMGM daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹30.50 | ₹31.50 | ₹30.50 | ₹31.49 | 6,432 |
| 2026-05-19 | ₹31.95 | ₹31.95 | ₹30.90 | ₹30.92 | 180 |
| 2026-05-18 | ₹32.11 | ₹32.11 | ₹31.47 | ₹31.50 | 3,619 |
| 2026-05-15 | ₹32.52 | ₹32.95 | ₹31.87 | ₹32.11 | 2,301 |
| 2026-05-14 | ₹33.20 | ₹33.65 | ₹32.41 | ₹32.52 | 3,973 |
| 2026-05-13 | ₹32.99 | ₹33.95 | ₹32.99 | ₹33.03 | 2,124 |
| 2026-05-12 | ₹34.25 | ₹34.84 | ₹33.59 | ₹33.65 | 5,498 |
| 2026-05-11 | ₹35.29 | ₹35.29 | ₹34.10 | ₹34.27 | 5,084 |
| 2026-05-08 | ₹34.50 | ₹35.31 | ₹34.25 | ₹34.65 | 3,128 |
| 2026-05-07 | ₹35.25 | ₹35.69 | ₹34.60 | ₹34.70 | 6,312 |
| 2026-05-06 | ₹36.62 | ₹36.62 | ₹35.25 | ₹35.25 | 3,164 |
| 2026-05-05 | ₹36.69 | ₹36.69 | ₹35.96 | ₹35.96 | 1,776 |
| 2026-05-04 | ₹37.25 | ₹37.25 | ₹35.91 | ₹36.69 | 593 |
| 2026-04-30 | ₹36.21 | ₹36.74 | ₹35.69 | ₹36.58 | 744 |
| 2026-04-29 | ₹35.30 | ₹36.46 | ₹35.30 | ₹36.21 | 2,078 |
| 2026-04-28 | ₹37.14 | ₹37.14 | ₹35.73 | ₹36.02 | 6,703 |
| 2026-04-27 | ₹36.47 | ₹36.47 | ₹35.05 | ₹36.45 | 13,058 |
| 2026-04-24 | ₹35.76 | ₹35.76 | ₹35.76 | ₹35.76 | 10,954 |
| 2026-04-23 | ₹35.06 | ₹35.06 | ₹35.06 | ₹35.06 | 1,284 |
| 2026-04-22 | ₹34.31 | ₹34.38 | ₹34.31 | ₹34.38 | 4,514 |
| 2026-04-21 | ₹33.71 | ₹33.71 | ₹33.71 | ₹33.71 | 5,334 |
| 2026-04-20 | ₹33.05 | ₹33.05 | ₹33.05 | ₹33.05 | 612 |
| 2026-04-17 | ₹32.41 | ₹32.41 | ₹32.41 | ₹32.41 | 2,294 |
| 2026-04-16 | ₹31.78 | ₹31.78 | ₹31.78 | ₹31.78 | 1,675 |
| 2026-04-15 | ₹31.00 | ₹31.16 | ₹30.54 | ₹31.16 | 10,822 |
| 2026-04-13 | ₹30.84 | ₹30.94 | ₹29.75 | ₹30.55 | 20,989 |
| 2026-04-10 | ₹30.34 | ₹30.34 | ₹29.75 | ₹30.34 | 5,053 |
| 2026-04-09 | ₹29.75 | ₹29.75 | ₹29.75 | ₹29.75 | 522 |
| 2026-04-08 | ₹29.17 | ₹29.17 | ₹29.17 | ₹29.17 | 935 |
| 2026-04-07 | ₹29.19 | ₹29.19 | ₹28.35 | ₹28.60 | 103 |
| 2026-04-06 | ₹28.82 | ₹29.39 | ₹28.25 | ₹28.62 | 3,604 |
| 2026-04-02 | ₹29.40 | ₹29.40 | ₹28.82 | ₹28.82 | 2,087 |
| 2026-04-01 | ₹28.50 | ₹29.45 | ₹28.50 | ₹29.40 | 1,356 |
| 2026-03-30 | ₹29.47 | ₹29.47 | ₹28.91 | ₹28.91 | 1,386 |
| 2026-03-27 | ₹30.09 | ₹30.09 | ₹29.49 | ₹29.49 | 10,616 |
| 2026-03-25 | ₹30.65 | ₹31.31 | ₹30.09 | ₹30.09 | 14,362 |
| 2026-03-24 | ₹31.27 | ₹31.85 | ₹30.65 | ₹30.70 | 2,937 |
| 2026-03-23 | ₹32.39 | ₹32.39 | ₹31.27 | ₹31.27 | 10,080 |
| 2026-03-20 | ₹33.15 | ₹33.15 | ₹31.90 | ₹31.90 | 4,264 |
| 2026-03-19 | ₹33.19 | ₹33.19 | ₹32.01 | ₹32.55 | 1,675 |
| 2026-03-18 | ₹33.45 | ₹33.45 | ₹32.34 | ₹32.66 | 3,590 |
| 2026-03-17 | ₹33.15 | ₹33.15 | ₹32.30 | ₹32.99 | 807 |
| 2026-03-16 | ₹32.97 | ₹33.59 | ₹32.32 | ₹32.72 | 8,718 |
| 2026-03-13 | ₹34.30 | ₹34.30 | ₹32.97 | ₹32.97 | 4,223 |
| 2026-03-12 | ₹34.26 | ₹34.61 | ₹33.31 | ₹33.64 | 1,484 |
| 2026-03-11 | ₹35.20 | ₹35.20 | ₹33.91 | ₹33.94 | 1,664 |
| 2026-03-10 | ₹33.90 | ₹34.55 | ₹33.26 | ₹34.53 | 8,322 |
| 2026-03-09 | ₹33.12 | ₹34.35 | ₹33.12 | ₹33.90 | 1,860 |
| 2026-03-06 | ₹34.45 | ₹34.94 | ₹33.61 | ₹33.79 | 8,301 |
| 2026-03-05 | ₹34.91 | ₹34.91 | ₹34.22 | ₹34.29 | 859 |
| 2026-03-04 | ₹35.00 | ₹35.00 | ₹34.91 | ₹34.91 | 747 |
| 2026-03-02 | ₹35.77 | ₹35.77 | ₹35.62 | ₹35.62 | 7,266 |
| 2026-02-27 | ₹37.09 | ₹37.09 | ₹36.05 | ₹36.34 | 3,801 |
| 2026-02-26 | ₹36.27 | ₹36.70 | ₹35.61 | ₹36.49 | 681 |
| 2026-02-25 | ₹36.67 | ₹37.39 | ₹36.10 | ₹36.27 | 4,986 |
| 2026-02-24 | ₹36.44 | ₹36.75 | ₹35.40 | ₹36.67 | 1,226 |
| 2026-02-23 | ₹36.44 | ₹37.15 | ₹35.75 | ₹36.06 | 5,382 |
| 2026-02-20 | ₹36.76 | ₹36.76 | ₹36.08 | ₹36.44 | 2,946 |
| 2026-02-19 | ₹38.09 | ₹38.09 | ₹36.75 | ₹36.81 | 2,365 |
| 2026-02-18 | ₹38.52 | ₹38.52 | ₹37.02 | ₹37.49 | 6,781 |
| 2026-02-17 | ₹37.75 | ₹38.93 | ₹37.75 | ₹37.77 | 2,307 |
| 2026-02-16 | ₹39.04 | ₹39.04 | ₹37.56 | ₹38.37 | 2,546 |
| 2026-02-13 | ₹38.20 | ₹39.49 | ₹38.01 | ₹38.28 | 1,372 |
| 2026-02-12 | ₹38.80 | ₹39.67 | ₹38.20 | ₹38.78 | 1,862 |
| 2026-02-11 | ₹39.50 | ₹40.25 | ₹38.76 | ₹38.90 | 3,263 |
| 2026-02-10 | ₹40.39 | ₹40.39 | ₹39.50 | ₹39.50 | 1,326 |
| 2026-02-09 | ₹41.11 | ₹41.11 | ₹39.55 | ₹39.88 | 10,921 |
| 2026-02-06 | ₹39.41 | ₹41.00 | ₹39.41 | ₹40.31 | 9,941 |
| 2026-02-05 | ₹40.20 | ₹40.21 | ₹40.20 | ₹40.21 | 981 |
| 2026-02-04 | ₹39.43 | ₹39.43 | ₹39.43 | ₹39.43 | 9,641 |
| 2026-02-03 | ₹38.61 | ₹38.66 | ₹38.61 | ₹38.66 | 1,360 |
| 2026-02-02 | ₹36.50 | ₹37.98 | ₹36.50 | ₹37.91 | 6,792 |
| 2026-02-01 | ₹38.75 | ₹38.76 | ₹37.24 | ₹37.24 | 7,019 |
| 2026-01-30 | ₹37.99 | ₹38.00 | ₹36.52 | ₹38.00 | 5,387 |
| 2026-01-29 | ₹37.26 | ₹37.26 | ₹37.26 | ₹37.26 | 3,744 |
| 2026-01-28 | ₹38.79 | ₹38.79 | ₹38.02 | ₹38.02 | 2,196 |
| 2026-01-27 | ₹38.79 | ₹39.00 | ₹38.79 | ₹38.79 | 1,122 |
| 2026-01-23 | ₹39.63 | ₹41.00 | ₹39.58 | ₹39.58 | 1,301 |
| 2026-01-22 | ₹41.00 | ₹41.20 | ₹40.38 | ₹40.38 | 1,085 |
| 2026-01-21 | ₹42.88 | ₹42.88 | ₹41.20 | ₹41.20 | 1,254 |
| 2026-01-20 | ₹42.04 | ₹42.04 | ₹42.04 | ₹42.04 | 1,063 |
| 2026-01-19 | ₹44.50 | ₹44.50 | ₹42.89 | ₹42.89 | 808 |
| 2026-01-16 | ₹43.76 | ₹44.90 | ₹43.76 | ₹43.76 | 5,388 |
| 2026-01-14 | ₹44.30 | ₹46.09 | ₹44.30 | ₹44.65 | 3,784 |
| 2026-01-13 | ₹45.75 | ₹46.61 | ₹44.84 | ₹45.20 | 1,214 |
| 2026-01-12 | ₹46.00 | ₹46.20 | ₹45.51 | ₹45.75 | 5,840 |
| 2026-01-09 | ₹47.37 | ₹48.29 | ₹46.43 | ₹46.43 | 613 |
| 2026-01-08 | ₹47.43 | ₹48.45 | ₹46.55 | ₹47.37 | 1,311 |
| 2026-01-07 | ₹47.45 | ₹49.22 | ₹47.45 | ₹47.50 | 6,865 |
| 2026-01-06 | ₹49.00 | ₹49.52 | ₹48.39 | ₹48.39 | 3,211 |
| 2026-01-05 | ₹48.41 | ₹50.37 | ₹48.41 | ₹49.37 | 17,124 |
| 2026-01-02 | ₹48.09 | ₹50.00 | ₹48.05 | ₹49.39 | 7,321 |
| 2026-01-01 | ₹48.66 | ₹50.64 | ₹48.66 | ₹49.03 | 18,636 |
Twentyfirst Century Management Svcs Share Price Performance Analysis (Jan 2018 - May 2026)
21STCENMGM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-35.77%
₹49.03 → ₹31.49
Year to Date
Price Volatility
14.13%
Low Volatility
Year to Date
Average Daily Volume
4,396
Year to Date Average
NSE Exchange
Twentyfirst Century Management Svcs Share Price History – Frequently Asked Questions
Common questions about 21STCENMGM historical data and records. Explore 21STCENMGM true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Twentyfirst Century Management Svcs (21STCENMGM)?
The all-time high share price of Twentyfirst Century Management Svcs was ₹141.4 recorded on September 11, 2024 on the NSE exchange.
What is the all-time low share price of Twentyfirst Century Management Svcs (21STCENMGM)?
The all-time low share price of Twentyfirst Century Management Svcs was ₹6.95 recorded on October 19, 2020 on the NSE exchange.
How can I download 21STCENMGM historical share price data?
You can download Twentyfirst Century Management Svcs historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for 21STCENMGM shares?
The highest trading volume day for Twentyfirst Century Management Svcs was 347,379 shares traded on March 27, 2018 on the NSE exchange, with share price at ₹32.5.