21st Century Management Services share price history

NSE: 21STCENMGMBSE: 526921Capital MarketsSmall Cap

21st Century Management Services Limited · Face value ₹10 · Listed May 1995

₹55.07₹2.62 (5.00%)BSE ₹54.40

Share price at the NSE close on 29 Oct 2026. Previous close ₹52.45.

29 Oct: open ₹53.00, high ₹55.07, low ₹53.00

52-week range of traded prices to 29 Oct 2026

₹28.25Low, 6 Apr 2026₹55.07High, 29 Oct 2026

Under NSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹58 Cr3,659th largest listed
P/E: Lossover the last 12 months
P/B: 0.98
Dividend yield: Nonein the last 12 months
ROE: −1.4%
ROCE: 1.9%
Debt to equity: 0.00
Volume, NSE: 31,31772.0% delivered

21st Century Management Services share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

21st Century Management Services' share price is on record from 11 Jan 2018, when it closed at ₹33.40, to 29 Oct 2026. Its highest close was ₹138.63 on 10 Sep 2024 and its lowest ₹9.55 on 16 Oct 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	55.07	+10.9%	55.07	28.60	48.66	55.07	28.25	12,38,097
2025	49.65	−44.3%	93.00	36.77	90.96	94.75	36.03	14,91,579
2024	89.18	+170.7%	138.63	30.45	33.30	141.40	29.85	22,37,125
2023	32.95	+46.1%	32.95	16.80	22.95	33.50	16.50	18,08,725
2022	22.55	−50.9%	48.80	21.15	46.80	49.10	20.75	24,36,881
2021	45.90	+339.2%	62.75	10.60	10.65	64.00	10.40	31,29,556
2020	10.45	−31.7%	17.10	9.55	15.45	17.25	9.45	7,35,467
2019	15.30	−36.9%	24.90	12.00	24.25	24.95	12.00	3,43,007
2018	24.25	–	45.55	22.00	33.40	46.45	22.00	12,61,997

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	55.07	+42.4%	37.90	55.07	37.24	3,28,942
Sep 2026	38.67	−4.1%	40.30	40.39	37.36	69,264
Aug 2026	40.34	+0.4%	40.17	46.49	39.94	2,11,090
Jul 2026	40.17	+24.0%	32.39	40.17	30.60	1,32,117
Jun 2026	32.39	−7.1%	35.50	35.50	30.74	71,825
May 2026	34.88	−4.6%	37.25	37.25	30.50	60,211
Apr 2026	36.58	+26.5%	28.50	37.14	28.25	94,721
Mar 2026	28.91	−20.4%	35.77	35.77	28.91	93,161
Feb 2026	36.34	−4.4%	38.75	41.11	35.40	87,499
Jan 2026	38.00	−23.5%	48.66	50.64	36.52	89,267
Dec 2025	49.65	+29.8%	39.01	53.79	39.01	1,48,638
Nov 2025	38.25	−18.1%	46.90	47.89	36.03	1,65,992
Oct 2025	46.70	−9.4%	51.00	52.29	44.99	1,20,736
Sep 2025	51.56	−2.8%	53.01	55.15	50.30	1,13,128
Aug 2025	53.03	−10.1%	58.98	60.14	53.00	84,509
Jul 2025	58.98	+0.4%	57.59	64.19	56.43	2,36,294
Jun 2025	58.77	−17.2%	69.60	69.60	58.77	1,46,926
May 2025	71.02	−3.3%	71.95	74.84	65.44	1,03,515
Apr 2025	73.42	+10.1%	67.95	80.70	65.34	87,933
Mar 2025	66.67	−6.6%	72.83	72.83	61.50	1,15,394
Feb 2025	71.41	−9.6%	80.40	81.58	65.99	78,322
Jan 2025	79.03	−11.4%	90.96	94.75	77.92	90,192
Dec 2024	89.18	−6.6%	93.59	101.71	87.40	2,20,634
Nov 2024	95.50	−13.8%	112.99	121.44	94.05	2,19,220
Oct 2024	110.78	+3.5%	104.86	122.64	96.70	1,85,159
Sep 2024	107.00	−11.4%	123.12	141.40	107.00	2,19,974
Aug 2024	120.71	+45.5%	84.61	120.71	84.61	1,60,298
Jul 2024	82.96	+24.6%	67.91	82.96	67.91	1,48,145
Jun 2024	66.58	+35.3%	50.15	66.58	47.65	2,76,460
May 2024	49.20	−2.9%	51.65	54.50	42.70	1,40,316
Apr 2024	50.65	+21.8%	41.50	55.00	41.50	1,87,633
Mar 2024	41.60	−17.5%	49.40	51.35	40.40	1,92,313
Feb 2024	50.40	+17.3%	43.80	53.60	41.25	1,07,960
Jan 2024	42.95	+30.3%	33.30	42.95	29.85	1,79,013
Dec 2023	32.95	+38.2%	24.30	33.50	24.30	4,02,979
Nov 2023	23.85	+31.8%	17.95	23.85	17.70	1,81,010
Oct 2023	18.10	−7.9%	19.65	20.00	17.90	1,05,726
Sep 2023	19.65	+5.1%	18.75	20.70	18.40	1,74,740
Aug 2023	18.70	−10.1%	20.40	21.05	18.10	1,53,871
Jul 2023	20.80	−10.7%	22.95	22.95	19.15	76,141
Jun 2023	23.30	+30.5%	17.85	23.75	17.00	1,46,330
May 2023	17.85	−4.0%	18.60	19.10	17.75	77,078
Apr 2023	18.60	−10.6%	21.20	22.00	18.30	36,630
Mar 2023	20.80	+19.9%	17.50	20.80	16.50	85,014
Feb 2023	17.35	−17.4%	21.00	21.40	16.70	1,38,244
Jan 2023	21.00	−6.9%	22.95	23.05	20.35	2,30,962
Dec 2022	22.55	+0.9%	22.10	24.20	22.00	2,11,940
Nov 2022	22.35	−2.0%	23.25	24.05	21.65	1,71,245
Oct 2022	22.80	−2.1%	22.85	24.15	21.70	1,39,047
Sep 2022	23.30	−20.7%	28.85	29.40	23.30	1,87,273
Aug 2022	29.40	+21.7%	24.50	30.85	23.45	1,33,374
Jul 2022	24.15	−4.2%	25.25	26.00	23.90	1,12,841
Jun 2022	25.20	+5.9%	23.35	25.80	20.75	1,11,547
May 2022	23.80	−16.3%	28.00	30.25	23.80	1,35,637
Apr 2022	28.45	−4.2%	29.15	31.05	27.85	2,48,410
Mar 2022	29.70	−1.7%	29.60	31.50	25.40	3,78,935
Feb 2022	30.20	−32.3%	43.75	43.75	30.20	97,207
Jan 2022	44.60	−2.8%	46.80	49.10	43.55	5,09,425
Dec 2021	45.90	−18.8%	55.40	58.70	44.10	7,08,769
Nov 2021	56.50	+4.0%	55.40	64.00	55.40	6,97,931
Oct 2021	54.35	+12.6%	49.20	55.25	48.40	5,98,396
Sep 2021	48.25	+43.8%	34.20	48.25	34.20	2,57,009
Aug 2021	33.55	+48.8%	23.00	33.55	23.00	1,75,626
Jul 2021	22.55	−0.2%	23.05	25.80	20.75	1,41,914
Jun 2021	22.60	+49.7%	15.40	22.60	15.20	52,364
May 2021	15.10	+25.8%	12.15	15.60	11.90	83,585
Apr 2021	12.00	−14.0%	13.70	13.70	11.70	58,718
Mar 2021	13.95	+18.7%	11.95	15.30	11.75	1,60,581
Feb 2021	11.75	+5.4%	11.35	12.65	10.60	80,908
Jan 2021	11.15	+6.7%	10.65	11.35	10.40	1,13,755
Dec 2020	10.45	+7.7%	9.85	10.75	9.55	90,375
Nov 2020	9.70	−1.5%	9.70	10.15	9.55	31,845
Oct 2020	9.85	−0.5%	10.05	10.30	9.45	43,231
Sep 2020	9.90	−5.3%	10.50	10.75	9.85	1,19,024
Aug 2020	10.45	+0.5%	10.40	10.85	10.00	1,45,764
Jul 2020	10.40	−4.6%	10.90	11.40	10.05	35,467
Jun 2020	10.90	+1.9%	10.70	11.35	10.20	49,231
May 2020	10.70	−2.7%	11.00	11.15	10.05	13,576
Apr 2020	11.00	+1.9%	10.60	11.20	10.10	18,077
Mar 2020	10.80	−12.2%	12.10	12.50	10.80	39,481
Feb 2020	12.30	−14.0%	14.30	14.30	12.15	1,19,654
Jan 2020	14.30	−6.5%	15.45	17.25	14.15	29,742
Dec 2019	15.30	+14.6%	13.20	15.30	13.00	1,70,103
Nov 2019	13.35	+0.8%	13.25	14.20	13.10	11,320
Oct 2019	13.25	+2.7%	13.05	13.25	12.65	4,955
Sep 2019	12.90	+4.5%	12.30	12.90	12.00	6,211
Aug 2019	12.35	−17.9%	15.00	15.00	12.05	6,559
Jul 2019	15.05	−12.0%	17.10	18.30	15.05	5,988
Jun 2019	17.10	−10.2%	19.05	19.05	17.10	19,018
May 2019	19.05	−15.9%	22.20	22.50	17.85	13,346
Apr 2019	22.65	+17.7%	19.60	24.95	19.60	31,121
Mar 2019	19.25	+7.2%	17.95	19.60	17.40	25,063
Feb 2019	17.95	−16.7%	21.30	21.55	17.30	28,869
Jan 2019	21.55	−11.1%	24.25	24.30	21.35	20,454
Dec 2018	24.25	+8.3%	22.40	25.15	22.40	26,381
Nov 2018	22.40	−1.3%	22.25	24.50	22.00	44,055
Oct 2018	22.70	−21.3%	28.85	28.85	22.70	49,111
Sep 2018	28.85	−16.7%	34.50	35.00	28.85	62,528
Aug 2018	34.65	−10.1%	38.55	42.45	34.65	1,10,783
Jul 2018	38.55	+5.8%	36.60	38.55	33.00	59,800
Jun 2018	36.45	−5.3%	38.50	38.90	35.00	31,112
May 2018	38.50	−13.9%	45.55	46.45	36.90	82,386
Apr 2018	44.70	+25.2%	36.30	44.70	35.00	82,614
Mar 2018	35.70	−10.2%	39.75	39.75	32.60	4,28,107
Feb 2018	39.75	+0.8%	39.40	45.15	38.10	78,103
Jan 2018	39.45	–	33.40	40.20	33.40	2,07,017

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	53.00	55.07	53.00	55.07	54.73	31,317	72.0%
28 Oct 2026	52.37	52.45	48.75	52.45	52.06	33,152	67.4%
27 Oct 2026	48.94	49.96	46.10	49.96	49.33	18,141	67.9%
26 Oct 2026	46.01	47.90	45.70	47.59	46.87	10,801	61.6%
23 Oct 2026	48.24	51.99	48.05	48.05	48.54	11,774	89.3%
22 Oct 2026	53.40	53.41	49.10	50.57	52.09	32,126	62.4%
21 Oct 2026	50.85	50.87	50.85	50.87	50.87	29,962	99.9%
19 Oct 2026	48.40	48.45	46.00	48.45	48.19	16,254	89.1%
16 Oct 2026	46.49	46.51	44.51	46.15	45.52	20,237	68.8%
15 Oct 2026	44.44	44.60	42.52	44.48	44.07	25,469	77.9%
14 Oct 2026	43.50	43.50	40.25	42.49	41.91	3,290	89.9%
13 Oct 2026	43.50	43.99	41.40	42.06	42.19	3,629	74.3%
12 Oct 2026	45.10	45.27	41.09	43.48	44.48	20,971	66.4%
9 Oct 2026	42.95	43.12	41.55	43.12	42.73	22,609	78.2%
8 Oct 2026	40.05	41.07	40.05	41.07	40.99	27,836	97.1%
7 Oct 2026	38.40	39.12	37.69	39.12	38.86	7,291	99.9%
6 Oct 2026	37.98	38.36	37.24	38.36	38.31	4,200	96.5%
5 Oct 2026	38.49	38.50	37.24	37.61	37.97	5,247	68.9%
1 Oct 2026	37.90	39.25	37.90	38.00	38.65	4,636	73.6%
30 Sep 2026	40.00	40.00	38.59	38.67	39.53	901	79.7%
29 Sep 2026	39.64	39.64	38.85	39.37	39.54	2,715	98.2%
28 Sep 2026	40.27	40.27	39.10	39.64	39.43	5,424	98.5%

Prices in ₹ per share as traded, not adjusted.