CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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