CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	155.50	158.25	152.80	153.55	153.55	-1.16%	81,648
Mar 5, 2026	153.00	159.30	153.00	155.35	155.35	1.90%	177,957
Mar 4, 2026	150.15	154.15	150.15	152.45	152.45	-0.72%	190,160
Mar 2, 2026	140.85	156.35	140.85	153.55	153.55	-2.79%	89,237
Feb 27, 2026	159.60	160.00	156.80	157.95	157.95	-1.00%	65,758
Feb 26, 2026	160.15	161.90	159.00	159.55	159.55	-0.25%	140,454
Feb 25, 2026	155.95	160.95	155.95	159.95	159.95	2.40%	221,102
Feb 24, 2026	154.50	156.85	154.25	156.20	156.20	0.29%	90,099
Feb 23, 2026	156.00	156.90	153.75	155.75	155.75	0.19%	60,134
Feb 20, 2026	151.00	157.15	151.00	155.45	155.45	2.51%	272,585
Feb 19, 2026	154.30	155.00	150.60	151.65	151.65	-1.53%	50,394
Feb 18, 2026	155.45	155.45	153.70	154.00	154.00	-1.09%	45,808
Feb 17, 2026	153.80	156.00	153.80	155.70	155.70	1.27%	64,563
Feb 16, 2026	150.10	155.00	150.10	153.75	153.75	2.30%	76,671
Feb 13, 2026	154.00	154.00	149.55	150.30	150.30	-2.43%	136,615
Feb 12, 2026	154.55	155.40	152.30	154.05	154.05	-1.15%	43,757
Feb 11, 2026	154.15	157.15	152.60	155.85	155.85	0.84%	69,331
Feb 10, 2026	154.40	155.50	154.30	154.55	154.55	0.03%	46,118
Feb 9, 2026	154.20	156.50	150.35	154.50	154.50	0.29%	164,700
Feb 6, 2026	154.00	155.70	150.75	154.05	154.05	-0.19%	110,885
Feb 5, 2026	152.95	154.95	151.05	154.35	154.35	0.92%	129,669
Feb 4, 2026	147.15	153.65	147.00	152.95	152.95	3.73%	320,773
Feb 3, 2026	148.00	149.50	143.50	147.45	147.45	3.00%	121,511
Feb 2, 2026	144.25	146.65	142.50	143.15	143.15	-1.58%	110,382
Feb 1, 2026	150.70	152.15	145.05	145.45	145.45	-3.19%	164,752
Jan 30, 2026	145.55	150.75	143.70	150.25	150.25	2.91%	167,783
Jan 29, 2026	143.10	147.35	143.10	146.00	146.00	2.13%	3,130,537
Jan 28, 2026	141.00	144.60	141.00	142.95	142.95	1.02%	157,195
Jan 27, 2026	140.30	142.90	138.05	141.50	141.50	0.68%	220,781
Jan 23, 2026	144.20	145.10	140.00	140.55	140.55	-2.06%	149,344
Jan 22, 2026	146.20	148.25	142.70	143.50	143.50	-1.20%	240,541
Jan 21, 2026	147.05	147.05	141.65	145.25	145.25	-1.29%	149,259
Jan 20, 2026	151.40	152.00	146.35	147.15	147.15	-3.35%	176,300
Jan 19, 2026	155.75	155.75	151.40	152.25	152.25	-2.09%	81,519
Jan 16, 2026	158.60	158.60	155.00	155.50	155.50	-1.08%	143,351
Jan 14, 2026	160.50	160.50	155.95	157.20	157.20	-1.72%	96,118
Jan 13, 2026	163.75	164.50	159.30	159.95	159.95	-2.05%	99,265
Jan 12, 2026	162.75	165.60	160.25	163.30	163.30	-1.39%	138,749
Jan 9, 2026	166.60	167.80	164.90	165.60	165.60	-1.02%	90,257
Jan 8, 2026	171.25	172.10	166.10	167.30	167.30	-2.25%	180,759
Jan 7, 2026	170.75	172.10	169.95	171.15	171.15	0.20%	70,976
Jan 6, 2026	173.45	174.15	170.05	170.80	170.80	-1.53%	55,513
Jan 5, 2026	175.80	177.50	172.60	173.45	173.45	-1.11%	104,680
Jan 2, 2026	167.30	177.10	166.95	175.40	175.40	4.94%	449,888
Jan 1, 2026	168.10	168.10	166.50	167.15	167.15	-0.18%	17,844
Dec 31, 2025	165.40	167.95	165.40	167.45	167.45	1.24%	51,437
Dec 30, 2025	164.80	166.35	163.90	165.40	165.40	0.39%	78,744
Dec 29, 2025	166.75	166.95	164.20	164.75	164.75	-1.11%	68,413
Dec 26, 2025	168.05	168.55	166.25	166.60	166.60	-1.07%	74,866
Dec 24, 2025	168.45	169.15	167.90	168.40	168.40	-	51,871