CESC Limited (NSE:CESC)
India flag India · Delayed Price · Currency is INR
165.53
-3.98 (-2.35%)
Aug 1, 2025, 3:30 PM IST

CESC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025169.00169.51164.69165.53165.53-2.35%4,702,448
Jul 31, 2025173.50177.99167.46169.51169.51-4.02%6,059,279
Jul 30, 2025175.50181.25175.50176.61176.61-0.24%5,504,223
Jul 29, 2025173.10178.15172.58177.03177.031.75%2,293,605
Jul 28, 2025172.80175.54172.16173.99173.990.51%1,322,070
Jul 25, 2025175.00177.80172.81173.11173.11-1.16%1,864,488
Jul 24, 2025178.35179.61175.00175.14175.14-1.68%2,493,889
Jul 23, 2025178.70179.15177.58178.14178.140.12%1,797,046
Jul 22, 2025179.50179.70177.51177.93177.93-0.50%1,600,438
Jul 21, 2025178.65179.84177.00178.82178.820.04%2,359,409
Jul 18, 2025180.30181.35178.47178.74178.74-1.08%1,941,089
Jul 17, 2025181.30182.29180.00180.70180.70-0.33%1,621,237
Jul 16, 2025180.99181.79179.90181.30181.30-0.30%2,752,130
Jul 15, 2025181.00183.00180.01181.85181.850.99%3,950,851
Jul 14, 2025174.81181.20174.22180.07180.073.01%4,330,662
Jul 11, 2025177.85179.56173.93174.81174.81-2.03%2,393,526
Jul 10, 2025181.30182.00177.71178.44178.44-1.28%2,751,879
Jul 9, 2025180.59181.83178.61180.76180.760.21%3,619,410
Jul 8, 2025181.50182.75179.50180.39180.39-0.08%5,171,858
Jul 7, 2025178.45181.89177.26180.53180.531.08%4,109,906
Jul 4, 2025178.08179.88177.28178.60178.600.29%2,946,549
Jul 3, 2025177.50179.45175.41178.08178.080.56%4,025,291
Jul 2, 2025178.16178.78173.81177.09177.090.36%7,254,641
Jul 1, 2025172.00177.00172.00176.45176.452.74%8,696,693
Jun 30, 2025173.00173.15170.82171.75171.75-0.32%1,732,058
Jun 27, 2025173.50173.50171.50172.30172.30-0.51%3,201,810
Jun 26, 2025173.20174.60171.04173.19173.190.46%5,204,325
Jun 25, 2025167.43172.99166.74172.40172.403.51%6,210,635
Jun 24, 2025165.00167.35163.19166.56166.561.90%2,987,787
Jun 23, 2025161.10164.99161.10163.45163.450.04%2,395,431
Jun 20, 2025161.15164.20160.58163.39163.391.20%1,118,818
Jun 19, 2025163.70164.95160.85161.45161.45-1.39%2,541,728
Jun 18, 2025163.40165.35162.15163.72163.720.44%1,500,770
Jun 17, 2025167.85167.85161.65163.00163.00-2.89%1,536,064
Jun 16, 2025165.00168.50162.56167.85167.852.05%3,804,905
Jun 13, 2025162.00166.20161.93164.48164.48-0.84%2,032,163
Jun 12, 2025171.71171.98165.15165.88165.88-3.40%2,114,699
Jun 11, 2025172.40173.00170.72171.71171.710.24%2,387,598
Jun 10, 2025171.25173.00170.00171.30171.300.68%3,784,987
Jun 9, 2025168.95171.10168.21170.15170.151.23%3,509,232
Jun 6, 2025167.04168.69164.63168.08168.080.92%3,646,018
Jun 5, 2025170.00171.00165.10166.54166.54-1.38%3,717,388
Jun 4, 2025162.20169.12161.80168.87168.874.59%5,251,533
Jun 3, 2025164.90165.00160.83161.46161.46-1.85%2,841,040
Jun 2, 2025163.20164.80162.16164.50164.501.29%2,373,259
May 30, 2025168.30168.65162.02162.40162.40-3.36%4,607,097
May 29, 2025168.00169.20166.55168.05168.050.61%3,005,664
May 28, 2025167.99170.80166.60167.03167.03-0.26%2,488,068
May 27, 2025169.26170.59167.07167.47167.47-1.06%2,430,425
May 26, 2025170.99171.50167.41169.26169.26-0.61%3,099,273