CESC Limited (NSE:CESC)
India · Delayed Price · Currency is INR 162.50
+0.55 (0.34%)
Oct 1, 2025, 3:30 PM IST
CESC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 162.45 | 163.87 | 160.29 | 162.37 | 162.37 | 0.26% | 2,121,943 |
| Sep 30, 2025 | 162.10 | 167.30 | 160.30 | 161.95 | 161.95 | 0.16% | 3,928,063 |
| Sep 29, 2025 | 163.59 | 164.50 | 160.45 | 161.69 | 161.69 | -1.14% | 1,080,878 |
| Sep 26, 2025 | 166.10 | 166.95 | 162.02 | 163.55 | 163.55 | -2.21% | 1,291,309 |
| Sep 25, 2025 | 167.19 | 168.04 | 165.80 | 167.24 | 167.24 | 0.03% | 1,705,116 |
| Sep 24, 2025 | 170.00 | 172.50 | 166.36 | 167.19 | 167.19 | 0.21% | 4,636,419 |
| Sep 23, 2025 | 168.19 | 171.36 | 166.46 | 166.84 | 166.84 | -0.80% | 4,052,011 |
| Sep 22, 2025 | 171.60 | 172.75 | 167.50 | 168.19 | 168.19 | -0.75% | 2,287,730 |
| Sep 19, 2025 | 165.39 | 171.45 | 164.67 | 169.46 | 169.46 | 2.70% | 3,342,265 |
| Sep 18, 2025 | 167.40 | 167.67 | 164.59 | 165.00 | 165.00 | -1.15% | 1,193,889 |
| Sep 17, 2025 | 168.29 | 169.00 | 166.06 | 166.92 | 166.92 | -0.71% | 1,135,764 |
| Sep 16, 2025 | 166.98 | 169.07 | 165.40 | 168.11 | 168.11 | 1.03% | 1,809,431 |
| Sep 15, 2025 | 161.30 | 168.40 | 161.00 | 166.39 | 166.39 | 3.95% | 4,708,681 |
| Sep 12, 2025 | 161.70 | 162.32 | 159.31 | 160.06 | 160.06 | -0.65% | 1,038,139 |
| Sep 11, 2025 | 161.60 | 162.54 | 159.39 | 161.10 | 161.10 | -0.01% | 1,114,537 |
| Sep 10, 2025 | 158.90 | 162.85 | 158.11 | 161.11 | 161.11 | 1.93% | 2,244,307 |
| Sep 9, 2025 | 155.66 | 158.49 | 154.13 | 158.06 | 158.06 | 1.96% | 2,819,410 |
| Sep 8, 2025 | 154.10 | 156.56 | 154.06 | 155.02 | 155.02 | 1.00% | 905,452 |
| Sep 5, 2025 | 153.95 | 154.89 | 152.41 | 153.49 | 153.49 | -0.18% | 1,023,994 |
| Sep 4, 2025 | 156.40 | 156.93 | 153.21 | 153.76 | 153.76 | -0.90% | 1,055,500 |
| Sep 3, 2025 | 157.00 | 157.61 | 154.58 | 155.16 | 155.16 | -1.05% | 1,223,141 |
| Sep 2, 2025 | 156.88 | 158.43 | 155.00 | 156.81 | 156.81 | 0.49% | 1,112,860 |
| Sep 1, 2025 | 152.69 | 157.19 | 152.33 | 156.04 | 156.04 | 2.53% | 1,569,328 |
| Aug 29, 2025 | 154.20 | 155.49 | 152.01 | 152.19 | 152.19 | -1.28% | 2,912,337 |
| Aug 28, 2025 | 161.70 | 162.10 | 153.10 | 154.17 | 154.17 | -4.62% | 7,649,335 |
| 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 |