CESC Limited (BOM:500084)
India · Delayed Price · Currency is INR 168.05
+1.65 (0.99%)
At close: Sep 16, 2025
CESC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 166.40 | 167.20 | 164.65 | 165.00 | 165.00 | -1.08% | 42,429 |
| Sep 17, 2025 | 168.10 | 169.00 | 166.10 | 166.80 | 166.80 | -0.74% | 52,100 |
| Sep 16, 2025 | 166.65 | 168.95 | 165.40 | 168.05 | 168.05 | 0.99% | 127,741 |
| Sep 15, 2025 | 161.60 | 168.30 | 161.60 | 166.40 | 166.40 | 3.97% | 377,327 |
| Sep 12, 2025 | 161.90 | 162.40 | 159.25 | 160.05 | 160.05 | -0.62% | 34,560 |
| Sep 11, 2025 | 161.80 | 162.25 | 159.90 | 161.05 | 161.05 | - | 72,744 |
| Sep 10, 2025 | 158.05 | 163.00 | 158.05 | 161.05 | 161.05 | 1.90% | 122,143 |
| Sep 9, 2025 | 154.20 | 158.40 | 154.20 | 158.05 | 158.05 | 2.07% | 84,939 |
| Sep 8, 2025 | 154.00 | 156.50 | 154.00 | 154.85 | 154.85 | 0.78% | 68,008 |
| Sep 5, 2025 | 153.85 | 154.90 | 152.45 | 153.65 | 153.65 | -0.03% | 68,591 |
| Sep 4, 2025 | 156.05 | 156.80 | 153.25 | 153.70 | 153.70 | -0.87% | 49,790 |
| Sep 3, 2025 | 157.00 | 157.55 | 154.70 | 155.05 | 155.05 | -1.05% | 59,130 |
| Sep 2, 2025 | 156.05 | 158.00 | 154.95 | 156.70 | 156.70 | 0.48% | 68,246 |
| Sep 1, 2025 | 153.00 | 156.85 | 152.50 | 155.95 | 155.95 | 2.56% | 152,709 |
| Aug 29, 2025 | 154.70 | 155.55 | 151.70 | 152.05 | 152.05 | -1.43% | 242,157 |
| Aug 28, 2025 | 160.85 | 162.05 | 153.50 | 154.25 | 154.25 | -4.61% | 253,260 |
| Aug 26, 2025 | 163.30 | 171.10 | 160.70 | 161.70 | 161.70 | -1.58% | 776,798 |
| Aug 25, 2025 | 167.40 | 168.25 | 163.85 | 164.30 | 164.30 | -1.47% | 45,542 |
| Aug 22, 2025 | 165.00 | 167.30 | 163.40 | 166.75 | 166.75 | 1.34% | 97,645 |
| Aug 21, 2025 | 163.85 | 165.35 | 163.60 | 164.55 | 164.55 | 0.73% | 55,340 |
| Aug 20, 2025 | 164.05 | 164.75 | 163.15 | 163.35 | 163.35 | -0.79% | 177,805 |
| Aug 19, 2025 | 163.25 | 165.75 | 163.25 | 164.65 | 164.65 | 0.15% | 72,869 |
| Aug 18, 2025 | 164.60 | 165.05 | 163.50 | 164.40 | 164.40 | 0.86% | 128,114 |
| Aug 14, 2025 | 164.15 | 164.80 | 162.65 | 163.00 | 163.00 | -0.79% | 38,160 |
| Aug 13, 2025 | 164.95 | 166.15 | 163.55 | 164.30 | 164.30 | -0.36% | 66,845 |
| Aug 12, 2025 | 162.00 | 166.25 | 162.00 | 164.90 | 164.90 | 1.79% | 106,961 |
| Aug 11, 2025 | 163.00 | 163.55 | 160.35 | 162.00 | 162.00 | -0.55% | 79,724 |
| 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 |