CENI share price history Century Insurance Company Limited

Century Insurance Company Limited (CENI) has 1,583 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 34.01. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 17.10
Last session: 13 Nov 2026close Rs 34.01
Sessions on file: 1,583123 months
Highest close: Rs 43.4028 Aug 2026
Lowest close: Rs 9.0811 Oct 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

CENI month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	34.01	34.01	31.55	166,722	9
Oct 2026	32.71	40.36	30.41	725,774	22
Sep 2026	40.01	43.27	33.08	1,199,309	22
Aug 2026	36.37	43.40	33.36	2,409,050	19
Jul 2026	34.09	34.15	33.10	159,583	23
Jun 2026	32.95	33.83	32.73	105,760	20
May 2026	33.20	33.73	32.49	267,925	17
Apr 2026	32.65	39.84	32.65	763,952	22
Mar 2026	36.97	38.14	32.63	199,990	20
Feb 2026	34.71	38.57	34.71	176,017	19
Jan 2026	36.24	37.00	33.84	74,919	22
Dec 2025	34.77	36.52	33.83	165,859	21
Nov 2025	35.70	38.07	33.20	85,042	20
Oct 2025	32.58	33.01	30.77	141,606	22
Sep 2025	31.19	31.19	28.48	107,768	22
Aug 2025	28.48	30.42	28.30	126,153	20
Jul 2025	30.07	31.55	26.09	385,611	23
Jun 2025	26.31	27.38	25.06	110,499	19
May 2025	25.36	25.36	21.18	235,520	20
Apr 2025	23.94	31.31	23.94	540,629	20
Mar 2025	30.13	30.38	28.06	384,094	19
Feb 2025	28.18	28.69	24.12	624,263	19
Jan 2025	24.56	24.56	23.81	101,722	21
Dec 2024	23.81	23.92	22.55	254,440	21
Nov 2024	23.45	23.45	18.86	282,993	20
Oct 2024	19.46	19.46	16.91	215,617	22
Sep 2024	16.91	17.53	15.97	86,879	19
Aug 2024	17.52	17.52	14.72	227,748	19
Jul 2024	15.66	16.66	14.88	355,841	20
Jun 2024	15.03	16.00	14.41	232,237	17
May 2024	15.35	16.90	14.41	197,259	19
Apr 2024	14.41	20.15	14.10	510,013	16
Mar 2024	17.10	17.54	13.34	494,047	14
Feb 2024	13.16	13.34	12.54	42,302	6
Jan 2024	13.12	15.03	12.85	53,475	11
Dec 2023	13.21	15.35	12.53	383,107	12
Nov 2023	13.16	14.01	12.40	130,096	14
Oct 2023	11.75	13.01	11.75	34,320	7
Sep 2023	11.30	12.47	11.30	192,352	11
Aug 2023	11.28	11.28	10.02	247,422	12
Jul 2023	10.65	11.21	10.02	30,329	8
Jun 2023	10.02	10.34	9.40	40,705	7
May 2023	10.02	11.28	9.40	91,785	13
Apr 2023	10.52	11.66	10.02	248,221	15
Mar 2023	11.24	11.24	9.49	290,524	12
Feb 2023	10.02	10.62	10.02	121,317	7
Jan 2023	10.33	10.65	9.79	316,063	10
Dec 2022	10.03	10.44	10.03	4,789	2
Nov 2022	11.27	11.86	10.98	15,962	6
Oct 2022	10.76	10.76	10.05	83,007	11
Sep 2022	10.94	11.28	10.19	12,770	5
Aug 2022	11.90	13.16	10.78	22,346	8
Jul 2022	10.02	10.66	10.02	2,394	3
Jun 2022	10.65	12.15	10.65	55,071	6
May 2022	11.58	11.87	11.28	15,164	7
Apr 2022	11.87	16.39	11.87	316,063	15
Mar 2022	13.91	14.10	13.04	307,286	21
Feb 2022	12.13	12.13	11.31	54,272	9
Jan 2022	12.44	12.44	11.50	2,313,809	16
Dec 2021	11.90	11.90	10.71	34,319	5
Nov 2021	11.59	12.53	10.72	128,500	12
Oct 2021	11.90	11.97	11.84	130,097	5
Sep 2021	11.34	12.65	11.28	170,005	12
Aug 2021	12.65	13.28	11.84	23,145	8
Jul 2021	11.84	12.28	11.41	111,739	11
Jun 2021	11.90	12.22	11.60	54,273	11
May 2021	12.43	12.53	11.31	47,888	7
Apr 2021	11.88	13.71	11.31	53,474	10
Mar 2021	13.73	14.38	13.47	112,536	13
Feb 2021	14.97	14.97	13.65	69,438	16
Jan 2021	13.91	15.35	13.91	87,796	18
Dec 2020	14.25	14.62	13.47	94,180	10
Nov 2020	14.31	14.72	13.53	64,649	9
Oct 2020	13.16	14.06	12.53	87,795	8
Sep 2020	12.92	14.81	12.92	54,274	10
Aug 2020	14.15	14.72	12.72	98,970	11
Jul 2020	13.47	13.47	9.84	512,407	18
Jun 2020	9.40	10.99	9.25	416,630	11
May 2020	10.32	11.71	10.03	125,307	11
Apr 2020	10.78	11.40	10.02	47,089	14
Mar 2020	9.58	11.34	9.58	481,278	14
Feb 2020	10.95	11.90	10.29	19,155	7
Jan 2020	11.28	12.53	11.28	37,512	9
Dec 2019	12.53	12.84	11.60	58,264	13
Nov 2019	10.97	11.28	9.79	205,124	15
Oct 2019	9.80	10.02	9.08	83,007	9
Sep 2019	9.43	10.94	9.40	155,636	10
Aug 2019	10.94	11.06	10.94	15,165	2
Jul 2019	10.49	11.28	10.49	5,586	4
Jun 2019	10.96	11.90	10.96	48,686	6
May 2019	11.90	11.90	11.90	1,596	1
Apr 2019	12.69	12.69	12.69	798	1
Mar 2019	12.07	12.81	12.06	11,174	5
Feb 2019	13.19	13.88	13.19	28,733	4
Jan 2019	14.57	14.57	13.88	16,760	6
Dec 2018	14.47	17.06	14.47	812,506	9
Nov 2018	14.10	14.47	12.84	132,491	10
Oct 2018	12.59	13.69	12.59	102,960	7
Sep 2018	13.04	13.16	12.54	166,013	4
Aug 2018	13.19	15.22	13.19	3,192	4
Jul 2018	16.01	16.01	14.41	91,786	5
Jun 2018	13.99	14.72	13.91	94,182	10
May 2018	14.53	14.67	13.63	152,446	17
Apr 2018	15.05	17.55	15.05	173,197	12
Mar 2018	16.91	17.54	15.94	47,887	11
Feb 2018	15.97	16.93	15.95	44,695	7
Jan 2018	16.91	17.10	16.29	22,346	9
Dec 2017	17.10	17.10	15.03	56,667	9
Nov 2017	16.48	16.97	16.13	17,558	5
Oct 2017	16.56	16.91	15.66	72,630	10
Sep 2017	16.35	16.51	16.29	16,761	6
Aug 2017	16.73	18.75	16.49	47,886	13
Jul 2017	18.17	18.34	16.73	175,591	15
Jun 2017	17.54	17.94	16.63	229,066	16
May 2017	17.40	17.97	16.54	187,563	19
Apr 2017	16.92	20.37	16.70	483,672	20
Mar 2017	20.36	20.36	18.73	474,097	20
Feb 2017	18.49	19.89	18.15	588,229	20
Jan 2017	18.79	19.26	18.42	491,655	21
Dec 2016	18.66	18.73	17.40	529,168	19
Nov 2016	17.38	17.85	17.05	335,218	20
Oct 2016	16.84	18.10	16.84	141,271	15
Sep 2016	17.29	17.74	16.66	218,690	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	34.01	+0.59%	6,547
12 Nov 2026	33.81	-0.15%	5,204
11 Nov 2026	33.86	+1.20%	7,169
10 Nov 2026	33.46	+2.89%	13,161
6 Nov 2026	32.52	-3.36%	4,973
5 Nov 2026	33.65	+0.72%	33,869
4 Nov 2026	33.41	+0.51%	31,021
3 Nov 2026	33.24	+5.36%	34,846
2 Nov 2026	31.55	-3.55%	29,932
30 Oct 2026	32.71	-1.89%	41,830
29 Oct 2026	33.34	-0.74%	49,806
28 Oct 2026	33.59	+4.28%	65,404
27 Oct 2026	32.21	+0.66%	20,563
26 Oct 2026	32.00	+0.88%	21,177
23 Oct 2026	31.72	+1.34%	21,499
22 Oct 2026	31.30	+1.23%	46,184
21 Oct 2026	30.92	+1.68%	15,199
20 Oct 2026	30.41	-3.70%	28,679
19 Oct 2026	31.58	-3.04%	46,895
16 Oct 2026	32.57	-7.37%	72,368
15 Oct 2026	35.16	-6.71%	30,929
14 Oct 2026	37.69	+0.32%	14,970
13 Oct 2026	37.57	-6.91%	25,442
12 Oct 2026	40.36	+6.49%	75,694
9 Oct 2026	37.90	+8.04%	27,539
8 Oct 2026	35.08	-0.51%	30,157
7 Oct 2026	35.26	-6.07%	49,871
6 Oct 2026	37.54	-4.41%	32,516
5 Oct 2026	39.27	-0.61%	3,935
2 Oct 2026	39.51	0.00%	587
1 Oct 2026	39.51	-1.25%	4,530
30 Sep 2026	40.01	-0.52%	9,975
29 Sep 2026	40.22	-1.16%	14,050
28 Sep 2026	40.69	+1.34%	27,688
25 Sep 2026	40.15	+1.67%	2,875
24 Sep 2026	39.49	+0.77%	27,017
23 Sep 2026	39.19	+0.56%	50,610
22 Sep 2026	38.97	-3.18%	17,473
21 Sep 2026	40.25	-0.81%	22,449
18 Sep 2026	40.58	-2.00%	5,001
17 Sep 2026	41.41	+0.15%	23,296
16 Sep 2026	41.35	-4.44%	212,628
15 Sep 2026	43.27	+9.99%	208,174
14 Sep 2026	39.34	+10.01%	152,394
11 Sep 2026	35.76	+5.67%	162,581
10 Sep 2026	33.84	-1.17%	18,568
9 Sep 2026	34.24	+0.35%	42,089
8 Sep 2026	34.12	+3.14%	82,716
7 Sep 2026	33.08	-0.09%	13,869
4 Sep 2026	33.11	-1.93%	19,697
3 Sep 2026	33.76	-0.94%	18,033
2 Sep 2026	34.08	-2.57%	19,452
1 Sep 2026	34.98	-3.82%	48,674
31 Aug 2026	36.37	-16.20%	164,971
28 Aug 2026	43.40	+3.11%	510,493
27 Aug 2026	42.09	+0.24%	192,943
25 Aug 2026	41.99	+0.60%	196,784
24 Aug 2026	41.74	+1.31%	134,888
21 Aug 2026	41.20	+2.46%	87,598
20 Aug 2026	40.21	-1.64%	223,895

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

CENI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,583 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.