CESC Limited (BOM:500084)
India · Delayed Price · Currency is INR 155.00
-1.60 (-1.02%)
At close: Aug 21, 2026
BOM:500084 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 164.95 | 165.25 | 161.85 | 162.30 | 156.50 | -0.49% | 33,010 |
| Jul 24, 2026 | 162.60 | 163.60 | 161.50 | 163.10 | 157.28 | 0.68% | 427,699 |
| Jul 23, 2026 | 164.95 | 164.95 | 162.00 | 162.00 | 156.21 | -1.46% | 1,639,828 |
| Jul 22, 2026 | 164.25 | 166.85 | 164.10 | 164.40 | 158.53 | -0.39% | 25,717 |
| Jul 21, 2026 | 165.15 | 167.15 | 163.50 | 165.05 | 159.16 | -0.39% | 118,628 |
| Jul 20, 2026 | 164.50 | 167.00 | 164.25 | 165.70 | 159.78 | 0.33% | 92,689 |
| Jul 17, 2026 | 167.35 | 167.35 | 163.40 | 165.15 | 159.25 | -0.51% | 44,964 |
| Jul 16, 2026 | 163.50 | 166.30 | 163.10 | 166.00 | 160.07 | 1.53% | 62,470 |
| Jul 15, 2026 | 157.35 | 163.95 | 157.35 | 163.50 | 157.66 | 2.70% | 286,875 |
| Jul 14, 2026 | 160.95 | 163.20 | 159.00 | 159.20 | 153.51 | -1.70% | 97,996 |
| Jul 13, 2026 | 163.00 | 164.75 | 161.10 | 161.95 | 156.17 | -1.25% | 119,789 |
| Jul 10, 2026 | 164.35 | 166.80 | 163.70 | 164.00 | 158.14 | 0.74% | 68,291 |
| Jul 9, 2026 | 163.55 | 164.00 | 162.00 | 162.80 | 156.99 | -0.67% | 112,123 |
| Jul 8, 2026 | 164.75 | 166.50 | 163.30 | 163.90 | 158.05 | -1.74% | 122,960 |
| Jul 7, 2026 | 169.45 | 170.35 | 166.55 | 166.80 | 160.84 | -1.42% | 72,309 |
| Jul 6, 2026 | 171.45 | 171.45 | 168.40 | 169.20 | 163.16 | -0.29% | 63,378 |
| Jul 3, 2026 | 170.75 | 171.50 | 169.35 | 169.70 | 163.64 | -0.24% | 42,680 |
| Jul 2, 2026 | 169.55 | 171.05 | 169.00 | 170.10 | 164.03 | 0.21% | 123,667 |
| Jul 1, 2026 | 168.10 | 170.75 | 168.10 | 169.75 | 163.69 | 0.47% | 86,793 |
| Jun 30, 2026 | 164.25 | 169.80 | 164.25 | 168.95 | 162.92 | 2.77% | 130,245 |
| Jun 29, 2026 | 168.20 | 168.80 | 162.80 | 164.40 | 158.53 | -2.14% | 113,217 |
| Jun 25, 2026 | 171.10 | 171.45 | 167.75 | 168.00 | 162.00 | -0.83% | 83,386 |
| Jun 24, 2026 | 171.20 | 172.50 | 167.85 | 169.40 | 163.35 | -1.05% | 111,077 |
| Jun 23, 2026 | 174.00 | 175.15 | 170.80 | 171.20 | 165.09 | -1.78% | 95,846 |
| Jun 22, 2026 | 169.00 | 177.00 | 169.00 | 174.30 | 168.08 | 3.17% | 317,256 |
| Jun 19, 2026 | 169.50 | 171.35 | 168.50 | 168.95 | 162.92 | -0.82% | 56,001 |
| Jun 18, 2026 | 170.00 | 171.80 | 168.35 | 170.35 | 164.27 | 0.24% | 138,676 |
| Jun 17, 2026 | 172.95 | 172.95 | 169.55 | 169.95 | 163.88 | -1.28% | 69,931 |
| Jun 16, 2026 | 169.00 | 173.90 | 168.80 | 172.15 | 166.00 | 1.89% | 83,844 |
| Jun 15, 2026 | 169.05 | 172.30 | 168.15 | 168.95 | 162.92 | 0.39% | 172,983 |
| Jun 12, 2026 | 168.75 | 170.20 | 167.80 | 168.30 | 162.29 | 0.21% | 54,726 |