CESC Limited (NSE:CESC)
India · Delayed Price · Currency is INR 154.17
-7.47 (-4.62%)
Aug 28, 2025, 3:30 PM IST
CESC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 161.70 | 162.10 | 159.51 | 160.00 | 160.00 | -1.01% | 1,152,671 |
| Aug 26, 2025 | 163.50 | 171.07 | 160.42 | 161.64 | 161.64 | -1.58% | 13,455,154 |
| Aug 25, 2025 | 167.60 | 168.35 | 163.90 | 164.24 | 164.24 | -1.54% | 1,746,429 |
| Aug 22, 2025 | 164.72 | 167.36 | 163.43 | 166.81 | 166.81 | 1.27% | 3,529,704 |
| Aug 21, 2025 | 163.99 | 165.20 | 163.60 | 164.72 | 164.72 | 0.79% | 1,426,608 |
| Aug 20, 2025 | 164.63 | 164.95 | 163.15 | 163.43 | 163.43 | -0.73% | 1,194,347 |
| Aug 19, 2025 | 164.39 | 165.79 | 163.83 | 164.63 | 164.63 | 0.11% | 1,866,207 |
| Aug 18, 2025 | 164.80 | 165.14 | 163.41 | 164.45 | 164.45 | 0.94% | 1,220,860 |
| Aug 14, 2025 | 164.32 | 164.87 | 162.60 | 162.92 | 162.92 | -0.85% | 797,835 |
| Aug 13, 2025 | 165.31 | 166.29 | 163.50 | 164.32 | 164.32 | -0.30% | 1,445,649 |
| Aug 12, 2025 | 162.00 | 166.34 | 162.00 | 164.81 | 164.81 | 1.74% | 2,047,337 |
| Aug 11, 2025 | 163.19 | 163.69 | 160.22 | 161.99 | 161.99 | -0.74% | 1,749,800 |
| Aug 8, 2025 | 166.15 | 166.24 | 162.01 | 163.19 | 163.19 | -1.60% | 2,642,597 |
| Aug 7, 2025 | 161.40 | 170.27 | 160.50 | 165.84 | 165.84 | 2.67% | 18,187,448 |
| Aug 6, 2025 | 164.27 | 165.44 | 161.23 | 161.52 | 161.52 | -1.67% | 2,795,400 |
| Aug 5, 2025 | 164.20 | 167.07 | 162.50 | 164.27 | 164.27 | 0.29% | 2,211,894 |
| Aug 4, 2025 | 166.13 | 166.86 | 162.51 | 163.80 | 163.80 | -1.05% | 2,479,637 |
| Aug 1, 2025 | 169.00 | 169.51 | 164.69 | 165.53 | 165.53 | -2.35% | 4,702,449 |
| Jul 31, 2025 | 173.50 | 177.99 | 167.46 | 169.51 | 169.51 | -4.02% | 6,059,279 |
| Jul 30, 2025 | 175.50 | 181.25 | 175.50 | 176.61 | 176.61 | -0.24% | 5,504,223 |
| Jul 29, 2025 | 173.10 | 178.15 | 172.58 | 177.03 | 177.03 | 1.75% | 2,293,605 |
| Jul 28, 2025 | 172.80 | 175.54 | 172.16 | 173.99 | 173.99 | 0.51% | 1,322,070 |
| Jul 25, 2025 | 175.00 | 177.80 | 172.81 | 173.11 | 173.11 | -1.16% | 1,864,488 |
| Jul 24, 2025 | 178.35 | 179.61 | 175.00 | 175.14 | 175.14 | -1.68% | 2,493,889 |
| Jul 23, 2025 | 178.70 | 179.15 | 177.58 | 178.14 | 178.14 | 0.12% | 1,797,046 |
| Jul 22, 2025 | 179.50 | 179.70 | 177.51 | 177.93 | 177.93 | -0.50% | 1,600,438 |
| Jul 21, 2025 | 178.65 | 179.84 | 177.00 | 178.82 | 178.82 | 0.04% | 2,359,409 |
| Jul 18, 2025 | 180.30 | 181.35 | 178.47 | 178.74 | 178.74 | -1.08% | 1,941,089 |
| Jul 17, 2025 | 181.30 | 182.29 | 180.00 | 180.70 | 180.70 | -0.33% | 1,621,237 |
| Jul 16, 2025 | 180.99 | 181.79 | 179.90 | 181.30 | 181.30 | -0.30% | 2,752,130 |
| Jul 15, 2025 | 181.00 | 183.00 | 180.01 | 181.85 | 181.85 | 0.99% | 3,950,851 |
| Jul 14, 2025 | 174.81 | 181.20 | 174.22 | 180.07 | 180.07 | 3.01% | 4,330,662 |
| Jul 11, 2025 | 177.85 | 179.56 | 173.93 | 174.81 | 174.81 | -2.03% | 2,393,526 |
| Jul 10, 2025 | 181.30 | 182.00 | 177.71 | 178.44 | 178.44 | -1.28% | 2,751,879 |
| Jul 9, 2025 | 180.59 | 181.83 | 178.61 | 180.76 | 180.76 | 0.21% | 3,619,410 |
| Jul 8, 2025 | 181.50 | 182.75 | 179.50 | 180.39 | 180.39 | -0.08% | 5,171,858 |
| Jul 7, 2025 | 178.45 | 181.89 | 177.26 | 180.53 | 180.53 | 1.08% | 4,109,906 |
| Jul 4, 2025 | 178.08 | 179.88 | 177.28 | 178.60 | 178.60 | 0.29% | 2,946,549 |
| Jul 3, 2025 | 177.50 | 179.45 | 175.41 | 178.08 | 178.08 | 0.56% | 4,025,291 |
| Jul 2, 2025 | 178.16 | 178.78 | 173.81 | 177.09 | 177.09 | 0.36% | 7,254,641 |
| Jul 1, 2025 | 172.00 | 177.00 | 172.00 | 176.45 | 176.45 | 2.74% | 8,696,693 |
| Jun 30, 2025 | 173.00 | 173.15 | 170.82 | 171.75 | 171.75 | -0.32% | 1,732,058 |
| Jun 27, 2025 | 173.50 | 173.50 | 171.50 | 172.30 | 172.30 | -0.51% | 3,201,810 |
| Jun 26, 2025 | 173.20 | 174.60 | 171.04 | 173.19 | 173.19 | 0.46% | 5,204,325 |
| Jun 25, 2025 | 167.43 | 172.99 | 166.74 | 172.40 | 172.40 | 3.51% | 6,210,635 |
| Jun 24, 2025 | 165.00 | 167.35 | 163.19 | 166.56 | 166.56 | 1.90% | 2,987,787 |
| Jun 23, 2025 | 161.10 | 164.99 | 161.10 | 163.45 | 163.45 | 0.04% | 2,395,431 |
| Jun 20, 2025 | 161.15 | 164.20 | 160.58 | 163.39 | 163.39 | 1.20% | 1,118,818 |
| Jun 19, 2025 | 163.70 | 164.95 | 160.85 | 161.45 | 161.45 | -1.39% | 2,541,728 |
| Jun 18, 2025 | 163.40 | 165.35 | 162.15 | 163.72 | 163.72 | 0.44% | 1,500,770 |