CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	154.00	158.56	153.10	154.29	154.29	-0.15%	1,635,997
Mar 10, 2026	153.00	155.24	151.19	154.52	154.52	2.87%	1,783,817
Mar 9, 2026	151.00	152.08	148.05	150.21	150.21	-2.19%	1,411,423
Mar 6, 2026	155.95	158.39	152.72	153.57	153.57	-1.27%	1,730,942
Mar 5, 2026	152.61	159.50	152.61	155.54	155.54	2.11%	3,001,084
Mar 4, 2026	151.00	154.29	150.50	152.33	152.33	-0.76%	1,556,391
Mar 2, 2026	146.92	156.44	146.84	153.49	153.49	-2.95%	2,033,533
Feb 27, 2026	159.19	160.15	156.80	158.15	158.15	-1.02%	1,409,632
Feb 26, 2026	160.85	161.97	158.00	159.78	159.78	-0.17%	1,988,222
Feb 25, 2026	155.66	161.00	155.66	160.06	160.06	2.79%	2,329,548
Feb 24, 2026	154.70	156.74	154.30	155.72	155.72	-	918,727
Feb 23, 2026	156.55	157.00	153.79	155.72	155.72	0.19%	1,133,526
Feb 20, 2026	150.95	157.29	150.82	155.43	155.43	2.48%	3,189,211
Feb 19, 2026	154.70	155.01	150.60	151.67	151.67	-1.56%	536,326
Feb 18, 2026	155.20	155.59	153.61	154.07	154.07	-1.02%	501,247
Feb 17, 2026	154.47	156.00	153.50	155.65	155.65	0.76%	595,578
Feb 16, 2026	150.33	155.00	150.33	154.47	154.47	2.75%	1,268,149
Feb 13, 2026	152.80	154.06	149.52	150.33	150.33	-2.42%	1,903,977
Feb 12, 2026	155.07	155.70	152.65	154.06	154.06	-1.21%	927,947
Feb 11, 2026	155.00	157.00	152.74	155.94	155.94	0.83%	1,422,956
Feb 10, 2026	154.55	155.55	154.33	154.65	154.65	0.05%	615,233
Feb 9, 2026	155.00	156.78	150.52	154.58	154.58	0.44%	2,066,345
Feb 6, 2026	153.85	155.83	150.78	153.91	153.91	-0.30%	2,710,135
Feb 5, 2026	152.71	155.07	151.03	154.38	154.38	1.01%	1,575,369
Feb 4, 2026	147.50	153.70	146.96	152.83	152.83	3.66%	2,697,551
Feb 3, 2026	148.99	149.65	143.45	147.44	147.44	2.99%	2,175,612
Feb 2, 2026	144.60	146.94	142.51	143.16	143.16	-1.53%	2,759,062
Feb 1, 2026	150.25	152.10	145.00	145.39	145.39	-3.18%	829,067
Jan 30, 2026	145.44	150.79	143.60	150.16	150.16	2.97%	2,133,312
Jan 29, 2026	143.59	147.39	143.18	145.83	145.83	2.01%	2,539,098
Jan 28, 2026	141.33	144.60	141.02	142.95	142.95	1.79%	3,177,795
Jan 27, 2026	140.43	142.98	138.12	140.44	140.44	0.01%	2,713,982
Jan 23, 2026	143.70	145.15	139.90	140.43	140.43	-2.11%	1,619,223
Jan 22, 2026	148.00	148.12	142.50	143.45	143.45	-1.15%	4,947,791
Jan 21, 2026	146.80	146.80	141.60	145.12	145.12	-1.41%	3,932,132
Jan 20, 2026	152.21	152.21	146.37	147.20	147.20	-3.29%	1,529,246
Jan 19, 2026	155.71	155.71	151.30	152.21	152.21	-2.26%	1,762,675
Jan 16, 2026	157.16	158.14	155.00	155.73	155.73	-0.85%	2,089,545
Jan 14, 2026	160.00	160.00	155.70	157.07	157.07	-1.89%	3,707,907
Jan 13, 2026	164.07	164.42	159.00	160.10	160.10	-1.94%	1,655,858
Jan 12, 2026	165.47	165.62	160.25	163.26	163.26	-1.34%	1,594,946
Jan 9, 2026	167.19	167.86	164.95	165.47	165.47	-0.98%	903,893
Jan 8, 2026	170.87	171.80	166.11	167.10	167.10	-2.38%	1,354,074
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