CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	169.00	171.50	168.64	170.95	170.95	0.52%	604,975
Dec 12, 2025	169.50	170.48	168.96	170.07	170.07	0.47%	428,230
Dec 11, 2025	167.28	170.04	167.07	169.27	169.27	0.89%	877,120
Dec 10, 2025	166.47	168.84	166.46	167.77	167.77	1.08%	1,224,284
Dec 9, 2025	168.30	168.48	165.20	165.98	165.98	-1.45%	1,087,403
Dec 8, 2025	174.00	174.27	167.00	168.42	168.42	-3.21%	778,260
Dec 5, 2025	176.00	176.65	173.33	174.00	174.00	-1.06%	768,522
Dec 4, 2025	174.46	176.40	173.34	175.87	175.87	0.30%	1,160,361
Dec 3, 2025	172.44	178.42	172.05	175.35	175.35	1.37%	3,119,571
Dec 2, 2025	172.40	173.99	171.39	172.98	172.98	0.35%	1,619,874
Dec 1, 2025	171.40	173.15	170.30	172.38	172.38	1.11%	769,548
Nov 28, 2025	171.01	171.55	169.03	170.48	170.48	-0.21%	649,488
Nov 27, 2025	174.18	174.40	169.96	170.84	170.84	-1.50%	853,009
Nov 26, 2025	167.39	173.99	167.39	173.44	173.44	3.78%	1,567,833
Nov 25, 2025	167.40	168.19	166.01	167.13	167.13	-0.16%	797,494
Nov 24, 2025	171.00	171.69	166.20	167.40	167.40	-2.68%	2,200,891
Nov 21, 2025	169.83	172.95	169.75	172.01	172.01	1.28%	1,131,158
Nov 20, 2025	172.48	174.78	168.83	169.83	169.83	-0.90%	1,361,502
Nov 19, 2025	174.00	174.51	170.91	171.38	171.38	-2.01%	1,281,846
Nov 18, 2025	175.61	176.00	172.82	174.89	174.89	-0.46%	983,855
Nov 17, 2025	175.08	178.10	172.81	175.70	175.70	0.74%	2,442,534
Nov 14, 2025	172.70	174.75	171.01	174.41	174.41	1.27%	1,093,571
Nov 13, 2025	172.40	173.70	171.56	172.22	172.22	0.22%	959,237
Nov 12, 2025	171.69	172.89	170.15	171.84	171.84	0.43%	1,235,191
Nov 11, 2025	172.54	173.88	169.54	171.10	171.10	-0.83%	1,693,066
Nov 10, 2025	175.42	175.95	172.00	172.54	172.54	-1.26%	930,454
Nov 7, 2025	175.00	175.99	174.05	174.75	174.75	-0.48%	1,440,027
Nov 6, 2025	181.00	181.80	175.00	175.60	175.60	-3.54%	1,794,516
Nov 4, 2025	179.88	182.80	179.51	182.05	182.05	1.21%	3,259,381
Nov 3, 2025	180.36	182.37	179.01	179.88	179.88	-0.04%	1,762,258
Oct 31, 2025	179.50	181.39	178.50	179.96	179.96	-0.04%	1,367,003
Oct 30, 2025	182.00	182.10	178.50	180.04	180.04	-0.86%	1,461,550
Oct 29, 2025	179.60	185.26	179.50	181.61	181.61	1.61%	5,027,130
Oct 28, 2025	180.00	181.69	177.91	178.74	178.74	-0.77%	2,741,538
Oct 27, 2025	180.20	183.15	177.26	180.12	180.12	-2.45%	5,178,564
Oct 24, 2025	182.00	185.20	181.18	184.65	178.65	1.92%	7,588,070
Oct 23, 2025	181.43	182.81	178.20	181.17	175.28	0.36%	4,027,150
Oct 21, 2025	180.54	182.00	179.10	180.52	174.65	0.78%	1,464,007
Oct 20, 2025	175.00	180.00	170.41	179.13	173.31	5.12%	9,215,860
Oct 17, 2025	174.76	174.76	170.00	170.41	164.87	-2.60%	1,819,909
Oct 16, 2025	177.00	177.65	173.50	174.96	169.27	-0.70%	3,775,700
Oct 15, 2025	168.72	176.80	168.71	176.20	170.47	5.24%	9,766,959
Oct 14, 2025	170.80	171.68	166.91	167.43	161.99	-1.95%	1,849,983
Oct 13, 2025	170.90	171.34	168.72	170.76	165.21	-0.23%	1,299,769
Oct 10, 2025	170.88	173.30	169.21	171.16	165.60	0.53%	3,620,480
Oct 9, 2025	167.00	171.45	165.25	170.25	164.72	2.44%	3,912,156
Oct 8, 2025	164.10	168.85	163.05	166.19	160.79	2.15%	3,413,079
Oct 7, 2025	166.65	166.65	162.50	162.69	157.40	-2.24%	2,014,748
Oct 6, 2025	166.35	167.69	164.10	166.42	161.01	0.05%	1,668,364
Oct 3, 2025	163.20	166.67	163.18	166.33	160.93	2.44%	2,015,134