CESC Limited (NSE:CESC)
India · Delayed Price · Currency is INR 155.09
-1.52 (-0.97%)
Aug 21, 2026, 3:30 PM IST
CESC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 156.49 | 156.61 | 154.70 | 155.09 | 155.09 | -0.97% | 1,607,664 |
| Aug 20, 2026 | 159.21 | 160.20 | 155.90 | 156.61 | 156.61 | -1.91% | 1,965,934 |
| Aug 19, 2026 | 162.00 | 162.26 | 158.50 | 159.66 | 159.66 | -1.43% | 2,882,634 |
| Aug 18, 2026 | 170.22 | 171.75 | 167.90 | 167.98 | 161.98 | -1.32% | 2,555,495 |
| Aug 17, 2026 | 168.99 | 170.60 | 168.30 | 170.22 | 164.14 | 1.42% | 2,197,565 |
| Aug 14, 2026 | 166.74 | 172.00 | 165.60 | 167.83 | 161.84 | 1.82% | 5,557,236 |
| Aug 13, 2026 | 162.21 | 165.50 | 160.00 | 164.83 | 158.94 | 1.48% | 3,269,113 |
| Aug 12, 2026 | 160.96 | 162.84 | 160.40 | 162.43 | 156.63 | 0.88% | 720,532 |
| Aug 11, 2026 | 166.31 | 166.31 | 160.40 | 161.01 | 155.26 | -2.17% | 1,652,565 |
| Aug 10, 2026 | 164.34 | 165.84 | 163.50 | 164.58 | 158.70 | 0.39% | 1,090,413 |
| Aug 7, 2026 | 162.77 | 165.38 | 162.29 | 163.94 | 158.08 | 0.90% | 1,298,919 |
| Aug 6, 2026 | 163.70 | 163.83 | 162.11 | 162.48 | 156.68 | -0.64% | 569,474 |
| Aug 5, 2026 | 165.50 | 166.45 | 163.05 | 163.52 | 157.68 | -0.75% | 622,390 |
| Aug 4, 2026 | 166.07 | 167.49 | 164.10 | 164.76 | 158.88 | -0.74% | 560,175 |
| Aug 3, 2026 | 166.00 | 169.10 | 164.58 | 165.98 | 160.05 | 0.25% | 901,195 |
| Jul 31, 2026 | 165.46 | 165.95 | 163.62 | 165.57 | 159.66 | 0.39% | 694,292 |
| Jul 30, 2026 | 164.00 | 165.54 | 161.98 | 164.93 | 159.04 | 0.49% | 1,322,931 |
| Jul 29, 2026 | 163.71 | 164.95 | 162.50 | 164.12 | 158.26 | 0.15% | 549,777 |
| Jul 28, 2026 | 162.20 | 165.20 | 161.84 | 163.88 | 158.03 | 0.96% | 1,247,871 |
| Jul 27, 2026 | 163.51 | 165.32 | 161.65 | 162.32 | 156.52 | -0.53% | 766,356 |
| Jul 24, 2026 | 161.88 | 163.69 | 161.52 | 163.18 | 157.35 | 0.31% | 551,918 |
| Jul 23, 2026 | 164.30 | 164.99 | 162.00 | 162.68 | 156.87 | -1.07% | 564,273 |
| Jul 22, 2026 | 164.95 | 166.76 | 164.00 | 164.44 | 158.57 | -0.38% | 446,044 |
| Jul 21, 2026 | 165.30 | 167.45 | 163.61 | 165.06 | 159.16 | -0.33% | 1,394,628 |
| Jul 20, 2026 | 165.00 | 167.09 | 164.29 | 165.61 | 159.69 | 0.31% | 960,309 |
| Jul 17, 2026 | 166.50 | 166.99 | 163.47 | 165.10 | 159.20 | -0.55% | 783,490 |
| Jul 16, 2026 | 163.54 | 166.38 | 163.00 | 166.01 | 160.08 | 1.51% | 1,597,702 |
| Jul 15, 2026 | 159.16 | 164.00 | 158.93 | 163.54 | 157.70 | 2.75% | 1,886,510 |
| Jul 14, 2026 | 161.90 | 162.80 | 159.03 | 159.16 | 153.48 | -1.70% | 1,588,907 |
| Jul 13, 2026 | 163.00 | 164.75 | 161.14 | 161.92 | 156.14 | -1.23% | 2,049,903 |
| Jul 10, 2026 | 163.67 | 166.79 | 163.67 | 163.93 | 158.07 | 0.64% | 1,448,845 |
| Jul 9, 2026 | 164.09 | 164.29 | 161.95 | 162.88 | 157.06 | -0.55% | 1,065,513 |
| Jul 8, 2026 | 165.00 | 166.51 | 163.25 | 163.78 | 157.93 | -1.75% | 956,463 |
| Jul 7, 2026 | 169.22 | 170.47 | 166.50 | 166.70 | 160.75 | -1.49% | 1,089,689 |
| Jul 6, 2026 | 169.85 | 170.99 | 168.40 | 169.22 | 163.18 | -0.28% | 990,939 |
| Jul 3, 2026 | 171.39 | 171.55 | 169.30 | 169.70 | 163.64 | -0.29% | 690,446 |
| Jul 2, 2026 | 169.62 | 171.20 | 169.02 | 170.20 | 164.12 | 0.28% | 888,684 |
| Jul 1, 2026 | 168.25 | 170.79 | 168.00 | 169.73 | 163.67 | 0.54% | 1,157,797 |
| Jun 30, 2026 | 164.79 | 169.91 | 164.79 | 168.81 | 162.78 | 2.63% | 1,816,596 |
| Jun 29, 2026 | 168.01 | 168.77 | 162.80 | 164.48 | 158.61 | -2.11% | 3,124,658 |
| Jun 25, 2026 | 170.90 | 171.68 | 167.77 | 168.03 | 162.03 | -0.81% | 1,060,021 |
| Jun 24, 2026 | 171.25 | 172.47 | 167.86 | 169.40 | 163.35 | -1.01% | 1,277,250 |
| Jun 23, 2026 | 174.22 | 175.08 | 171.00 | 171.13 | 165.02 | -1.77% | 904,003 |
| Jun 22, 2026 | 170.40 | 177.25 | 169.90 | 174.22 | 168.00 | 3.15% | 3,275,947 |
| Jun 19, 2026 | 169.80 | 171.49 | 168.45 | 168.90 | 162.87 | -1.05% | 979,601 |
| Jun 18, 2026 | 170.00 | 171.80 | 168.30 | 170.69 | 164.59 | 0.46% | 1,180,738 |
| Jun 17, 2026 | 172.26 | 172.36 | 169.50 | 169.91 | 163.84 | -1.36% | 1,239,824 |
| Jun 16, 2026 | 169.00 | 173.98 | 168.95 | 172.26 | 166.11 | 1.92% | 1,382,437 |
| Jun 15, 2026 | 170.74 | 172.41 | 168.35 | 169.01 | 162.97 | 0.51% | 1,530,084 |
| Jun 12, 2026 | 169.00 | 169.99 | 167.75 | 168.15 | 162.14 | 0.10% | 1,031,409 |