CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	170.31	172.25	169.57	171.18	171.18	0.24%	575,870
Jan 6, 2026	173.26	174.50	170.00	170.77	170.77	-1.55%	748,701
Jan 5, 2026	176.00	177.71	172.67	173.46	173.46	-1.09%	969,271
Jan 2, 2026	167.49	176.40	167.01	175.37	175.37	4.95%	4,485,832
Jan 1, 2026	168.75	168.75	166.32	167.10	167.10	-0.27%	544,829
Dec 31, 2025	166.00	168.00	165.52	167.56	167.56	1.44%	538,817
Dec 30, 2025	165.00	166.43	163.99	165.18	165.18	0.31%	554,723
Dec 29, 2025	166.59	166.88	164.30	164.67	164.67	-1.15%	547,017
Dec 26, 2025	168.33	168.61	166.25	166.59	166.59	-1.03%	785,502
Dec 24, 2025	168.99	169.25	167.80	168.33	168.33	-0.01%	718,004
Dec 23, 2025	168.09	168.90	167.53	168.34	168.34	0.15%	622,271
Dec 22, 2025	169.69	169.83	167.70	168.09	168.09	-0.56%	1,002,303
Dec 19, 2025	165.89	169.90	165.86	169.04	169.04	1.97%	963,684
Dec 18, 2025	165.91	168.92	163.20	165.77	165.77	-0.03%	1,814,115
Dec 17, 2025	170.51	170.78	164.90	165.82	165.82	-2.36%	1,282,162
Dec 16, 2025	170.00	171.80	168.20	169.82	169.82	-0.66%	2,032,888
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