CESC Limited (BOM:500084)
India · Delayed Price · Currency is INR 162.90
-2.90 (-1.75%)
At close: Aug 8, 2025
CESC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 167.45 | 167.45 | 162.00 | 162.90 | 162.90 | -1.75% | 87,439 |
| Aug 7, 2025 | 161.55 | 170.40 | 160.70 | 165.80 | 165.80 | 2.63% | 693,730 |
| Aug 6, 2025 | 164.05 | 165.20 | 161.10 | 161.55 | 161.55 | -1.64% | 64,514 |
| Aug 5, 2025 | 164.55 | 167.05 | 162.65 | 164.25 | 164.25 | 0.27% | 97,472 |
| Aug 4, 2025 | 165.80 | 166.85 | 162.60 | 163.80 | 163.80 | -1.12% | 171,753 |
| Aug 1, 2025 | 169.20 | 169.60 | 164.80 | 165.65 | 165.65 | -2.50% | 162,161 |
| Jul 31, 2025 | 173.20 | 177.80 | 167.60 | 169.90 | 169.90 | -3.77% | 336,767 |
| Jul 30, 2025 | 175.05 | 181.20 | 175.05 | 176.55 | 176.55 | -0.28% | 1,126,644 |
| Jul 29, 2025 | 173.05 | 178.05 | 172.55 | 177.05 | 177.05 | 1.81% | 88,360 |
| Jul 28, 2025 | 172.55 | 175.45 | 172.15 | 173.90 | 173.90 | 0.46% | 69,880 |
| Jul 25, 2025 | 174.70 | 177.75 | 172.85 | 173.10 | 173.10 | -1.17% | 98,197 |
| Jul 24, 2025 | 179.95 | 179.95 | 175.00 | 175.15 | 175.15 | -1.66% | 56,352 |
| Jul 23, 2025 | 179.15 | 179.15 | 177.65 | 178.10 | 178.10 | 0.14% | 42,581 |
| Jul 22, 2025 | 179.40 | 179.75 | 177.55 | 177.85 | 177.85 | -0.45% | 63,711 |
| Jul 21, 2025 | 178.50 | 179.75 | 177.20 | 178.65 | 178.65 | -0.06% | 103,278 |
| Jul 18, 2025 | 180.00 | 181.20 | 178.45 | 178.75 | 178.75 | -0.86% | 39,902 |
| Jul 17, 2025 | 180.30 | 182.20 | 179.85 | 180.30 | 180.30 | -0.50% | 72,060 |
| Jul 16, 2025 | 181.20 | 181.60 | 179.75 | 181.20 | 181.20 | -0.36% | 115,886 |
| Jul 15, 2025 | 181.80 | 183.10 | 180.05 | 181.85 | 181.85 | 0.92% | 221,348 |
| Jul 14, 2025 | 175.15 | 181.15 | 174.20 | 180.20 | 180.20 | 3.18% | 161,553 |
| Jul 11, 2025 | 177.35 | 179.50 | 174.00 | 174.65 | 174.65 | -2.10% | 88,706 |
| Jul 10, 2025 | 178.05 | 182.00 | 177.80 | 178.40 | 178.40 | -1.30% | 81,641 |
| Jul 9, 2025 | 181.45 | 181.90 | 178.65 | 180.75 | 180.75 | 0.22% | 51,271 |
| Jul 8, 2025 | 181.70 | 182.85 | 179.45 | 180.35 | 180.35 | -0.03% | 589,951 |
| Jul 7, 2025 | 178.25 | 181.85 | 177.20 | 180.40 | 180.40 | 0.98% | 274,344 |
| Jul 4, 2025 | 177.60 | 179.90 | 177.45 | 178.65 | 178.65 | 0.34% | 110,738 |
| Jul 3, 2025 | 178.55 | 179.55 | 175.50 | 178.05 | 178.05 | 0.54% | 256,799 |
| Jul 2, 2025 | 179.25 | 179.25 | 173.85 | 177.10 | 177.10 | 0.34% | 327,280 |
| Jul 1, 2025 | 171.80 | 177.00 | 171.80 | 176.50 | 176.50 | 2.80% | 283,527 |
| Jun 30, 2025 | 173.00 | 173.00 | 170.80 | 171.70 | 171.70 | -0.35% | 71,380 |
| Jun 27, 2025 | 173.25 | 173.75 | 171.50 | 172.30 | 172.30 | -0.52% | 140,271 |
| Jun 26, 2025 | 173.50 | 174.65 | 171.05 | 173.20 | 173.20 | 0.43% | 275,610 |
| Jun 25, 2025 | 167.65 | 172.90 | 166.75 | 172.45 | 172.45 | 3.54% | 197,103 |
| Jun 24, 2025 | 163.65 | 167.45 | 163.25 | 166.55 | 166.55 | 1.80% | 168,937 |
| Jun 23, 2025 | 160.90 | 164.90 | 160.90 | 163.60 | 163.60 | 0.18% | 88,613 |
| Jun 20, 2025 | 160.05 | 164.15 | 160.05 | 163.30 | 163.30 | 0.99% | 116,925 |
| Jun 19, 2025 | 162.15 | 164.85 | 161.00 | 161.70 | 161.70 | -1.22% | 521,631 |
| Jun 18, 2025 | 163.90 | 165.25 | 162.35 | 163.70 | 163.70 | 0.43% | 155,038 |
| Jun 17, 2025 | 168.05 | 168.05 | 161.75 | 163.00 | 163.00 | -2.95% | 108,849 |
| Jun 16, 2025 | 163.55 | 168.50 | 162.60 | 167.95 | 167.95 | 2.10% | 359,081 |
| Jun 13, 2025 | 161.75 | 166.25 | 161.75 | 164.50 | 164.50 | -0.99% | 104,588 |
| Jun 12, 2025 | 172.00 | 172.00 | 165.35 | 166.15 | 166.15 | -3.20% | 67,464 |
| Jun 11, 2025 | 172.60 | 173.10 | 170.80 | 171.65 | 171.65 | 0.26% | 93,030 |
| Jun 10, 2025 | 171.00 | 173.00 | 170.00 | 171.20 | 171.20 | 0.62% | 93,944 |
| Jun 9, 2025 | 168.65 | 171.00 | 168.00 | 170.15 | 170.15 | 1.28% | 103,398 |
| Jun 6, 2025 | 167.00 | 168.65 | 164.60 | 168.00 | 168.00 | 0.87% | 178,201 |
| Jun 5, 2025 | 170.00 | 170.80 | 165.20 | 166.55 | 166.55 | -1.36% | 128,456 |
| Jun 4, 2025 | 162.50 | 169.15 | 162.25 | 168.85 | 168.85 | 4.62% | 185,569 |
| Jun 3, 2025 | 164.70 | 164.95 | 160.80 | 161.40 | 161.40 | -1.88% | 220,346 |
| Jun 2, 2025 | 164.00 | 164.70 | 162.20 | 164.50 | 164.50 | 1.26% | 114,318 |