CESC Limited (BOM:500084)
India · Delayed Price · Currency is INR 164.85
+0.70 (0.43%)
At close: Jul 30, 2026
BOM:500084 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 165.80 | 165.95 | 163.70 | 165.60 | 165.60 | 0.45% | 902,645 |
| Jul 30, 2026 | 163.20 | 165.40 | 162.00 | 164.85 | 164.85 | 0.43% | 131,855 |
| Jul 29, 2026 | 164.95 | 164.95 | 162.50 | 164.15 | 164.15 | 0.21% | 40,614 |
| Jul 28, 2026 | 162.30 | 165.20 | 162.00 | 163.80 | 163.80 | 0.92% | 64,882 |
| Jul 27, 2026 | 164.95 | 165.25 | 161.85 | 162.30 | 162.30 | -0.49% | 33,010 |
| Jul 24, 2026 | 162.60 | 163.60 | 161.50 | 163.10 | 163.10 | 0.68% | 427,699 |
| Jul 23, 2026 | 164.95 | 164.95 | 162.00 | 162.00 | 162.00 | -1.46% | 1,639,828 |
| Jul 22, 2026 | 164.25 | 166.85 | 164.10 | 164.40 | 164.40 | -0.39% | 25,717 |
| Jul 21, 2026 | 165.15 | 167.15 | 163.50 | 165.05 | 165.05 | -0.39% | 118,628 |
| Jul 20, 2026 | 164.50 | 167.00 | 164.25 | 165.70 | 165.70 | 0.33% | 92,689 |
| Jul 17, 2026 | 167.35 | 167.35 | 163.40 | 165.15 | 165.15 | -0.51% | 44,964 |
| Jul 16, 2026 | 163.50 | 166.30 | 163.10 | 166.00 | 166.00 | 1.53% | 62,470 |
| Jul 15, 2026 | 157.35 | 163.95 | 157.35 | 163.50 | 163.50 | 2.70% | 286,875 |
| Jul 14, 2026 | 160.95 | 163.20 | 159.00 | 159.20 | 159.20 | -1.70% | 97,996 |
| Jul 13, 2026 | 163.00 | 164.75 | 161.10 | 161.95 | 161.95 | -1.25% | 119,789 |
| Jul 10, 2026 | 164.35 | 166.80 | 163.70 | 164.00 | 164.00 | 0.74% | 68,291 |
| Jul 9, 2026 | 163.55 | 164.00 | 162.00 | 162.80 | 162.80 | -0.67% | 112,123 |
| Jul 8, 2026 | 164.75 | 166.50 | 163.30 | 163.90 | 163.90 | -1.74% | 122,960 |
| Jul 7, 2026 | 169.45 | 170.35 | 166.55 | 166.80 | 166.80 | -1.42% | 72,309 |
| Jul 6, 2026 | 171.45 | 171.45 | 168.40 | 169.20 | 169.20 | -0.29% | 63,378 |
| Jul 3, 2026 | 170.75 | 171.50 | 169.35 | 169.70 | 169.70 | -0.24% | 42,680 |
| Jul 2, 2026 | 169.55 | 171.05 | 169.00 | 170.10 | 170.10 | 0.21% | 123,667 |
| Jul 1, 2026 | 168.10 | 170.75 | 168.10 | 169.75 | 169.75 | 0.47% | 86,793 |
| Jun 30, 2026 | 164.25 | 169.80 | 164.25 | 168.95 | 168.95 | 2.77% | 130,245 |
| Jun 29, 2026 | 168.20 | 168.80 | 162.80 | 164.40 | 164.40 | -2.14% | 113,217 |
| Jun 25, 2026 | 171.10 | 171.45 | 167.75 | 168.00 | 168.00 | -0.83% | 83,386 |
| Jun 24, 2026 | 171.20 | 172.50 | 167.85 | 169.40 | 169.40 | -1.05% | 111,077 |
| Jun 23, 2026 | 174.00 | 175.15 | 170.80 | 171.20 | 171.20 | -1.78% | 95,846 |
| Jun 22, 2026 | 169.00 | 177.00 | 169.00 | 174.30 | 174.30 | 3.17% | 317,256 |
| Jun 19, 2026 | 169.50 | 171.35 | 168.50 | 168.95 | 168.95 | -0.82% | 56,001 |
| Jun 18, 2026 | 170.00 | 171.80 | 168.35 | 170.35 | 170.35 | 0.24% | 138,676 |
| Jun 17, 2026 | 172.95 | 172.95 | 169.55 | 169.95 | 169.95 | -1.28% | 69,931 |
| Jun 16, 2026 | 169.00 | 173.90 | 168.80 | 172.15 | 172.15 | 1.89% | 83,844 |
| Jun 15, 2026 | 169.05 | 172.30 | 168.15 | 168.95 | 168.95 | 0.39% | 172,983 |
| Jun 12, 2026 | 168.75 | 170.20 | 167.80 | 168.30 | 168.30 | 0.21% | 54,726 |
| Jun 11, 2026 | 168.05 | 168.45 | 165.25 | 167.95 | 167.95 | -0.21% | 106,135 |
| Jun 10, 2026 | 171.60 | 173.25 | 167.25 | 168.30 | 168.30 | -2.04% | 108,232 |
| Jun 9, 2026 | 175.10 | 175.85 | 171.25 | 171.80 | 171.80 | -1.52% | 62,859 |
| Jun 8, 2026 | 176.75 | 180.55 | 173.40 | 174.45 | 174.45 | -2.41% | 135,411 |
| Jun 5, 2026 | 178.05 | 181.95 | 177.60 | 178.75 | 178.75 | 0.53% | 84,469 |
| Jun 4, 2026 | 179.00 | 180.45 | 177.60 | 177.80 | 177.80 | -1.30% | 50,690 |
| Jun 3, 2026 | 176.95 | 180.90 | 176.60 | 180.15 | 180.15 | 0.76% | 51,862 |
| Jun 2, 2026 | 177.20 | 179.65 | 172.75 | 178.80 | 178.80 | 0.31% | 94,538 |
| Jun 1, 2026 | 182.70 | 183.25 | 177.80 | 178.25 | 178.25 | -2.17% | 123,946 |
| May 29, 2026 | 187.45 | 188.10 | 180.10 | 182.20 | 182.20 | -1.91% | 149,393 |
| May 27, 2026 | 183.70 | 188.55 | 183.55 | 185.75 | 185.75 | 1.59% | 462,452 |
| May 26, 2026 | 186.30 | 187.20 | 182.10 | 182.85 | 182.85 | -1.43% | 939,019 |
| May 25, 2026 | 178.60 | 186.45 | 178.60 | 185.50 | 185.50 | 4.65% | 479,708 |
| May 22, 2026 | 179.70 | 179.70 | 175.05 | 177.25 | 177.25 | -1.36% | 130,460 |
| May 21, 2026 | 181.85 | 182.45 | 179.20 | 179.70 | 179.70 | -0.53% | 78,008 |