CEPB share price history Century Paper & Board Mills Limited

Century Paper & Board Mills Limited (CEPB) has 2,507 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 23.73. 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 34.13
Last session: 13 Nov 2026close Rs 23.73
Sessions on file: 2,507123 months
Highest close: Rs 72.9026 Jan 2021
Lowest close: Rs 13.5619 Aug 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

CEPB 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	23.73	23.73	21.79	7,835,808	9
Oct 2026	22.10	26.23	22.10	16,782,170	22
Sep 2026	26.07	27.55	25.40	7,257,203	22
Aug 2026	27.53	31.35	27.23	21,562,838	19
Jul 2026	28.42	33.54	27.50	37,496,367	23
Jun 2026	29.87	31.59	28.51	13,241,606	20
May 2026	30.41	30.55	27.83	10,986,206	17
Apr 2026	26.87	32.09	25.75	15,359,115	22
Mar 2026	26.08	31.11	25.82	10,151,360	20
Feb 2026	29.04	42.03	29.04	15,888,026	19
Jan 2026	40.76	44.98	36.59	69,771,747	22
Dec 2025	35.88	35.88	30.51	54,305,559	22
Nov 2025	32.18	35.00	29.12	74,458,117	20
Oct 2025	27.03	28.65	24.82	47,204,758	23
Sep 2025	27.91	28.86	27.21	10,856,067	22
Aug 2025	26.99	29.14	26.99	8,536,251	20
Jul 2025	28.48	31.06	28.37	24,951,785	23
Jun 2025	31.21	31.21	25.74	29,119,270	19
May 2025	30.97	30.97	20.80	15,887,508	20
Apr 2025	22.94	25.61	22.72	6,993,393	20
Mar 2025	25.40	26.96	25.40	4,335,443	19
Feb 2025	26.04	29.97	26.04	5,982,180	19
Jan 2025	29.51	33.97	29.00	8,947,414	23
Dec 2024	32.96	35.69	30.54	25,795,679	21
Nov 2024	28.99	30.51	24.97	20,188,842	21
Oct 2024	24.87	26.43	24.54	8,562,721	23
Sep 2024	24.96	25.87	24.46	5,881,253	20
Aug 2024	25.14	30.08	24.89	11,891,881	21
Jul 2024	28.91	31.71	28.91	7,708,853	21
Jun 2024	29.95	32.80	29.09	5,578,325	17
May 2024	32.86	34.52	27.55	24,438,096	21
Apr 2024	28.28	30.58	27.94	13,752,000	18
Mar 2024	28.83	29.55	26.88	16,434,500	21
Feb 2024	27.46	30.86	26.41	6,549,000	19
Jan 2024	29.12	34.36	29.06	10,339,000	23
Dec 2023	32.56	38.98	29.50	23,365,500	20
Nov 2023	34.23	35.26	25.35	39,345,500	21
Oct 2023	24.77	27.77	24.77	6,083,000	22
Sep 2023	25.20	25.93	22.80	3,256,000	20
Aug 2023	23.65	31.10	23.65	3,145,500	22
Jul 2023	30.74	32.45	28.59	6,269,500	20
Jun 2023	28.24	30.98	26.67	8,187,902	19
May 2023	27.61	27.61	23.34	3,259,800	22
Apr 2023	24.97	25.56	23.99	307,800	14
Mar 2023	26.19	26.19	22.22	6,560,996	22
Feb 2023	22.22	23.52	22.03	3,194,100	20
Jan 2023	22.50	28.12	22.23	1,857,600	22
Dec 2022	27.49	33.65	26.85	1,785,600	22
Nov 2022	33.89	36.84	33.11	892,800	21
Oct 2022	32.51	38.79	32.51	1,746,001	21
Sep 2022	37.06	41.40	34.80	4,367,701	22
Aug 2022	39.38	39.38	33.41	5,359,497	21
Jul 2022	34.33	35.24	32.77	678,600	17
Jun 2022	34.33	35.73	33.27	3,251,698	22
May 2022	35.40	37.78	35.35	2,319,300	18
Apr 2022	37.71	40.00	37.31	3,604,501	20
Mar 2022	39.08	40.28	38.06	1,868,400	22
Feb 2022	40.70	41.36	39.49	4,230,899	20
Jan 2022	42.33	44.72	40.61	2,267,100	21
Dec 2021	43.94	43.94	37.30	4,433,940	23
Nov 2021	43.69	46.39	42.19	3,965,220	22
Oct 2021	43.59	43.59	39.60	3,585,600	20
Sep 2021	41.63	63.34	40.58	10,971,364	22
Aug 2021	61.67	65.29	61.67	7,771,140	20
Jul 2021	63.60	71.19	63.60	9,141,484	19
Jun 2021	67.82	71.95	63.71	16,101,183	22
May 2021	61.94	62.34	52.78	6,753,960	15
Apr 2021	52.91	57.24	50.52	9,315,718	22
Mar 2021	52.58	62.55	50.82	12,030,300	22
Feb 2021	62.90	71.61	62.81	15,637,138	19
Jan 2021	69.99	72.90	66.10	11,332,080	21
Dec 2020	69.53	69.53	58.63	21,171,600	22
Nov 2020	61.45	62.47	55.12	13,001,400	21
Oct 2020	58.29	65.01	47.38	26,921,704	21
Sep 2020	61.79	66.63	59.56	17,397,901	22
Aug 2020	59.88	59.88	43.34	24,960,602	20
Jul 2020	46.00	46.18	38.88	16,428,600	22
Jun 2020	39.76	39.76	34.86	15,057,899	22
May 2020	35.53	36.96	33.46	8,402,398	16
Apr 2020	33.20	33.20	24.51	8,320,502	22
Mar 2020	25.67	33.33	24.11	6,083,100	21
Feb 2020	29.38	34.06	29.38	2,529,899	19
Jan 2020	33.21	33.21	26.21	4,950,900	23
Dec 2019	28.16	28.89	26.72	3,905,099	21
Nov 2019	27.52	27.52	18.78	4,374,902	21
Oct 2019	18.86	19.03	16.04	3,794,399	23
Sep 2019	15.28	16.03	14.72	2,858,401	19
Aug 2019	14.53	15.67	13.56	6,614,996	18
Jul 2019	14.87	18.21	13.75	2,916,000	22
Jun 2019	17.31	20.76	16.67	1,412,999	15
May 2019	19.49	22.78	19.49	1,275,300	20
Apr 2019	23.10	27.23	23.10	1,076,400	22
Mar 2019	28.06	28.61	27.76	1,267,199	21
Feb 2019	28.19	32.78	28.19	1,558,800	18
Jan 2019	30.00	30.89	28.89	1,013,400	21
Dec 2018	30.73	30.73	28.01	1,284,300	19
Nov 2018	31.56	33.98	31.56	1,231,200	21
Oct 2018	32.85	34.72	25.42	1,471,500	23
Sep 2018	34.72	39.43	34.17	1,059,300	18
Aug 2018	39.59	40.83	35.01	12,400,200	19
Jul 2018	34.49	35.64	31.14	2,511,900	21
Jun 2018	35.28	37.69	33.74	1,482,300	18
May 2018	36.51	39.17	35.63	1,749,600	22
Apr 2018	39.66	42.38	39.44	9,136,804	21
Mar 2018	39.37	39.37	35.89	4,518,899	21
Feb 2018	36.99	37.78	34.88	2,385,899	19
Jan 2018	35.83	38.31	34.52	1,116,900	22
Dec 2017	34.52	39.21	31.85	1,847,700	19
Nov 2017	38.33	38.33	35.91	232,560	21
Oct 2017	37.77	39.41	34.33	1,579,320	22
Sep 2017	37.14	38.28	36.39	486,360	19
Aug 2017	37.77	55.42	37.77	5,028,480	22
Jul 2017	53.68	54.05	45.51	6,429,240	21
Jun 2017	54.47	64.55	53.78	13,074,303	18
May 2017	58.64	60.87	38.09	30,050,104	22
Apr 2017	40.09	44.38	38.95	14,086,804	20
Mar 2017	39.89	43.63	39.89	2,833,200	22
Feb 2017	40.83	42.95	33.34	12,405,599	20
Jan 2017	32.98	36.66	32.32	10,045,795	22
Dec 2016	34.47	34.47	31.02	5,995,801	21
Nov 2016	32.51	34.48	28.06	17,920,795	22
Oct 2016	27.62	33.97	26.81	10,320,297	19
Sep 2016	33.49	34.61	31.20	17,334,000	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	23.73	+1.93%	1,365,844
12 Nov 2026	23.28	-0.68%	1,257,256
11 Nov 2026	23.44	-0.76%	731,949
10 Nov 2026	23.62	+4.37%	1,260,027
6 Nov 2026	22.63	-1.86%	151,585
5 Nov 2026	23.06	+4.53%	1,538,337
4 Nov 2026	22.06	+1.24%	925,059
3 Nov 2026	21.79	-0.32%	379,045
2 Nov 2026	21.86	-1.09%	226,706
30 Oct 2026	22.10	-3.49%	7,536,320
29 Oct 2026	22.90	-8.47%	2,859,276
28 Oct 2026	25.02	+0.16%	187,898
27 Oct 2026	24.98	-0.08%	64,124
26 Oct 2026	25.00	+0.60%	167,206
23 Oct 2026	24.85	-0.80%	56,274
22 Oct 2026	25.05	-0.08%	470,171
21 Oct 2026	25.07	+0.24%	136,156
20 Oct 2026	25.01	-1.03%	92,146
19 Oct 2026	25.27	-0.98%	88,659
16 Oct 2026	25.52	-2.71%	269,562
15 Oct 2026	26.23	+4.46%	1,271,843
14 Oct 2026	25.11	+0.48%	363,701
13 Oct 2026	24.99	+0.60%	288,238
12 Oct 2026	24.84	-1.97%	163,797
9 Oct 2026	25.34	+0.84%	323,648
8 Oct 2026	25.13	-1.41%	98,015
7 Oct 2026	25.49	-1.01%	492,308
6 Oct 2026	25.75	+3.04%	1,242,570
5 Oct 2026	24.99	-2.84%	178,276
2 Oct 2026	25.72	+0.70%	173,453
1 Oct 2026	25.54	-2.03%	258,529
30 Sep 2026	26.07	+1.09%	439,765
29 Sep 2026	25.79	-1.41%	138,691
28 Sep 2026	26.16	-0.42%	280,408
25 Sep 2026	26.27	-0.38%	173,514
24 Sep 2026	26.37	-0.42%	80,085
23 Sep 2026	26.48	-0.64%	83,225
22 Sep 2026	26.65	+0.08%	145,765
21 Sep 2026	26.63	+0.30%	241,644
18 Sep 2026	26.55	-0.34%	194,956
17 Sep 2026	26.64	+2.19%	413,083
16 Sep 2026	26.07	-2.72%	175,668
15 Sep 2026	26.80	+5.51%	555,978
14 Sep 2026	25.40	-4.15%	282,840
11 Sep 2026	26.50	+1.15%	359,638
10 Sep 2026	26.20	-1.95%	560,681
9 Sep 2026	26.72	-1.73%	399,929
8 Sep 2026	27.19	-0.04%	565,493
7 Sep 2026	27.20	-0.22%	381,445
4 Sep 2026	27.26	-0.04%	181,205
3 Sep 2026	27.27	+0.48%	468,122
2 Sep 2026	27.14	-1.49%	183,356
1 Sep 2026	27.55	+0.07%	951,712
31 Aug 2026	27.53	-1.75%	356,211
28 Aug 2026	28.02	0.00%	289,965
27 Aug 2026	28.02	-1.82%	445,199
25 Aug 2026	28.54	+0.60%	2,468,102
24 Aug 2026	28.37	+4.19%	1,783,520
21 Aug 2026	27.23	-2.75%	1,539,559
20 Aug 2026	28.00	-1.16%	620,843

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

CEPB daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,507 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.