CESC Limited (BOM:500084)
India · Delayed Price · Currency is INR 178.95
-0.50 (-0.28%)
At close: Apr 21, 2026
BOM:500084 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 180.00 | 182.80 | 177.80 | 178.95 | 178.95 | -0.28% | 350,806 |
| Apr 20, 2026 | 171.25 | 181.45 | 170.05 | 179.45 | 179.45 | 4.64% | 903,343 |
| Apr 17, 2026 | 172.70 | 175.60 | 170.50 | 171.50 | 171.50 | 0.53% | 376,677 |
| Apr 16, 2026 | 164.70 | 171.20 | 161.55 | 170.60 | 170.60 | 4.44% | 277,899 |
| Apr 15, 2026 | 162.50 | 164.75 | 162.30 | 163.35 | 163.35 | 1.65% | 118,302 |
| Apr 13, 2026 | 155.20 | 164.60 | 154.95 | 160.70 | 160.70 | 2.13% | 149,017 |
| Apr 10, 2026 | 156.80 | 158.90 | 156.30 | 157.35 | 157.35 | 0.41% | 92,549 |
| Apr 9, 2026 | 156.85 | 158.60 | 155.50 | 156.70 | 156.70 | 0.48% | 72,064 |
| Apr 8, 2026 | 158.55 | 158.60 | 154.60 | 155.95 | 155.95 | 1.70% | 151,473 |
| Apr 7, 2026 | 153.10 | 155.25 | 153.00 | 153.35 | 153.35 | -0.26% | 1,105,915 |
| Apr 6, 2026 | 152.75 | 154.60 | 151.95 | 153.75 | 153.75 | 0.42% | 62,715 |
| Apr 2, 2026 | 152.65 | 153.90 | 147.65 | 153.10 | 153.10 | -0.03% | 107,732 |
| Apr 1, 2026 | 151.15 | 154.35 | 151.00 | 153.15 | 153.15 | 1.96% | 171,621 |
| Mar 30, 2026 | 149.20 | 151.80 | 148.75 | 150.20 | 150.20 | -0.73% | 906,754 |
| Mar 27, 2026 | 152.45 | 154.00 | 150.10 | 151.30 | 151.30 | -0.56% | 74,443 |
| Mar 25, 2026 | 151.75 | 155.00 | 150.75 | 152.15 | 152.15 | 1.23% | 104,112 |
| Mar 24, 2026 | 151.60 | 151.70 | 149.00 | 150.30 | 150.30 | 1.18% | 63,516 |
| Mar 23, 2026 | 151.25 | 152.40 | 147.20 | 148.55 | 148.55 | -2.81% | 169,918 |
| Mar 20, 2026 | 155.00 | 158.75 | 152.00 | 152.85 | 152.85 | -0.78% | 338,004 |
| Mar 19, 2026 | 153.00 | 158.25 | 153.00 | 154.05 | 154.05 | -1.53% | 85,191 |
| Mar 18, 2026 | 156.60 | 158.55 | 155.50 | 156.45 | 156.45 | 0.22% | 159,130 |
| Mar 17, 2026 | 158.05 | 158.10 | 155.30 | 156.10 | 156.10 | -0.48% | 74,222 |
| Mar 16, 2026 | 159.70 | 161.20 | 153.65 | 156.85 | 156.85 | -1.78% | 287,589 |
| Mar 13, 2026 | 160.50 | 165.75 | 158.80 | 159.70 | 159.70 | 0.22% | 210,773 |
| Mar 12, 2026 | 153.10 | 164.90 | 153.00 | 159.35 | 159.35 | 3.21% | 480,609 |
| Mar 11, 2026 | 153.40 | 158.50 | 153.40 | 154.40 | 154.40 | -0.13% | 159,091 |
| Mar 10, 2026 | 152.00 | 155.20 | 151.15 | 154.60 | 154.60 | 2.83% | 119,161 |
| Mar 9, 2026 | 150.55 | 152.05 | 148.10 | 150.35 | 150.35 | -2.08% | 94,038 |
| 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 |