CESC Limited (BOM:500084)
India · Delayed Price · Currency is INR 134.45
+0.70 (0.52%)
At close: Oct 6, 2026
BOM:500084 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 133.50 | 133.75 | 130.70 | 131.20 | 131.20 | -2.42% | 148,279 |
| Oct 6, 2026 | 134.45 | 136.10 | 133.10 | 134.45 | 134.45 | 0.52% | 113,794 |
| Oct 5, 2026 | 132.05 | 136.85 | 132.00 | 133.75 | 133.75 | 1.71% | 138,680 |
| Oct 1, 2026 | 133.80 | 133.85 | 129.80 | 131.50 | 131.50 | -1.72% | 161,940 |
| Sep 30, 2026 | 133.75 | 136.45 | 133.65 | 133.80 | 133.80 | 0.04% | 89,952 |
| Sep 29, 2026 | 136.20 | 136.50 | 132.70 | 133.75 | 133.75 | -1.80% | 184,772 |
| Sep 28, 2026 | 139.90 | 140.00 | 136.00 | 136.20 | 136.20 | -2.61% | 102,492 |
| Sep 25, 2026 | 140.05 | 140.60 | 137.60 | 139.85 | 139.85 | -0.04% | 150,934 |
| Sep 24, 2026 | 142.60 | 142.60 | 139.70 | 139.90 | 139.90 | -1.89% | 135,765 |
| Sep 23, 2026 | 142.15 | 143.25 | 142.15 | 142.60 | 142.60 | - | 170,960 |
| Sep 22, 2026 | 144.15 | 144.20 | 142.00 | 142.60 | 142.60 | -0.59% | 554,607 |
| Sep 21, 2026 | 141.70 | 144.35 | 141.10 | 143.45 | 143.45 | 1.24% | 439,698 |
| Sep 18, 2026 | 141.40 | 143.05 | 140.75 | 141.70 | 141.70 | 0.11% | 102,729 |
| Sep 17, 2026 | 141.90 | 143.10 | 140.80 | 141.55 | 141.55 | -0.07% | 62,708 |
| Sep 16, 2026 | 142.15 | 143.05 | 140.65 | 141.65 | 141.65 | -0.04% | 147,117 |
| Sep 15, 2026 | 145.50 | 146.65 | 141.25 | 141.70 | 141.70 | -2.54% | 189,639 |
| Sep 11, 2026 | 145.85 | 146.60 | 144.85 | 145.40 | 145.40 | -1.12% | 78,253 |
| Sep 10, 2026 | 149.15 | 152.45 | 146.45 | 147.05 | 147.05 | -1.77% | 99,761 |
| Sep 9, 2026 | 146.00 | 153.20 | 145.45 | 149.70 | 149.70 | 2.53% | 444,541 |
| Sep 8, 2026 | 146.00 | 146.65 | 144.00 | 146.00 | 146.00 | 0.34% | 759,851 |
| Sep 7, 2026 | 146.55 | 149.80 | 145.05 | 145.50 | 145.50 | -0.72% | 187,672 |
| Sep 4, 2026 | 148.00 | 149.15 | 146.00 | 146.55 | 146.55 | -0.98% | 82,933 |
| Sep 3, 2026 | 147.80 | 151.10 | 147.30 | 148.00 | 148.00 | 1.06% | 180,915 |
| Sep 2, 2026 | 144.20 | 147.80 | 143.50 | 146.45 | 146.45 | 0.86% | 153,886 |
| Sep 1, 2026 | 146.35 | 146.45 | 144.05 | 145.20 | 145.20 | -0.58% | 84,617 |
| Aug 31, 2026 | 148.30 | 148.70 | 145.50 | 146.05 | 146.05 | -1.35% | 111,042 |
| Aug 28, 2026 | 152.60 | 152.60 | 147.65 | 148.05 | 148.05 | -2.73% | 350,433 |
| Aug 27, 2026 | 153.40 | 154.15 | 151.55 | 152.20 | 152.20 | -0.78% | 91,735 |
| Aug 26, 2026 | 153.80 | 156.20 | 153.00 | 153.40 | 153.40 | -0.29% | 86,626 |
| Aug 25, 2026 | 155.55 | 155.55 | 152.80 | 153.85 | 153.85 | -0.97% | 169,722 |
| Aug 24, 2026 | 156.30 | 157.70 | 155.05 | 155.35 | 155.35 | 0.23% | 48,504 |
| Aug 21, 2026 | 156.65 | 156.65 | 154.70 | 155.00 | 155.00 | -1.02% | 101,575 |
| Aug 20, 2026 | 159.50 | 159.75 | 156.00 | 156.60 | 156.60 | -1.97% | 263,723 |
| Aug 19, 2026 | 161.95 | 162.00 | 158.60 | 159.75 | 159.75 | -1.39% | 246,050 |
| Aug 18, 2026 | 170.15 | 171.00 | 167.80 | 168.00 | 162.00 | -1.26% | 187,966 |
| Aug 17, 2026 | 168.75 | 170.60 | 168.40 | 170.15 | 164.07 | 1.34% | 308,258 |
| Aug 14, 2026 | 166.50 | 172.05 | 165.80 | 167.90 | 161.90 | 1.88% | 464,818 |
| Aug 13, 2026 | 162.00 | 165.45 | 160.00 | 164.80 | 158.91 | 1.45% | 257,780 |
| Aug 12, 2026 | 159.55 | 162.80 | 159.55 | 162.45 | 156.65 | 0.84% | 113,558 |
| Aug 11, 2026 | 166.80 | 166.80 | 160.50 | 161.10 | 155.35 | -2.10% | 1,113,106 |
| Aug 10, 2026 | 164.00 | 165.80 | 163.50 | 164.55 | 158.67 | 0.30% | 93,864 |
| Aug 7, 2026 | 163.10 | 165.30 | 162.30 | 164.05 | 158.19 | 0.95% | 124,862 |
| Aug 6, 2026 | 164.10 | 164.10 | 162.20 | 162.50 | 156.70 | -0.64% | 69,819 |
| Aug 5, 2026 | 165.25 | 166.55 | 163.25 | 163.55 | 157.71 | -0.76% | 70,352 |
| Aug 4, 2026 | 165.65 | 167.50 | 164.20 | 164.80 | 158.91 | -0.69% | 36,492 |
| Aug 3, 2026 | 165.75 | 169.00 | 164.70 | 165.95 | 160.02 | 0.21% | 124,916 |
| Jul 31, 2026 | 165.80 | 165.95 | 163.70 | 165.60 | 159.69 | 0.45% | 902,645 |
| Jul 30, 2026 | 163.20 | 165.40 | 162.00 | 164.85 | 158.96 | 0.43% | 131,855 |
| Jul 29, 2026 | 164.95 | 164.95 | 162.50 | 164.15 | 158.29 | 0.21% | 40,614 |
| Jul 28, 2026 | 162.30 | 165.20 | 162.00 | 163.80 | 157.95 | 0.92% | 64,932 |