CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	182.60	183.30	177.52	178.34	178.34	-2.06%	1,041,275
May 29, 2026	187.00	188.32	180.12	182.09	182.09	-2.03%	3,121,806
May 27, 2026	183.49	188.70	183.06	185.87	185.87	1.66%	4,700,932
May 26, 2026	185.99	187.37	182.07	182.84	182.84	-1.48%	2,475,543
May 25, 2026	180.00	186.49	180.00	185.59	185.59	4.72%	8,424,081
May 22, 2026	179.95	180.00	175.01	177.22	177.22	-1.46%	5,770,683
May 21, 2026	181.20	182.48	179.16	179.84	179.84	-0.45%	1,821,751
May 20, 2026	180.00	182.90	179.01	180.65	180.65	-0.23%	1,561,563
May 19, 2026	177.80	181.95	177.28	181.06	181.06	2.64%	1,885,950
May 18, 2026	179.50	181.25	175.29	176.40	176.40	-2.05%	3,507,494
May 15, 2026	185.50	185.74	179.83	180.09	180.09	-2.37%	1,285,444
May 14, 2026	179.70	186.37	179.70	184.46	184.46	2.65%	3,902,215
May 13, 2026	180.30	182.91	178.80	179.70	179.70	-0.44%	2,241,623
May 12, 2026	181.00	183.99	180.01	180.50	180.50	-0.83%	2,813,100
May 11, 2026	184.40	186.59	181.50	182.01	182.01	-1.30%	2,785,275
May 8, 2026	186.46	187.45	183.92	184.41	184.41	-1.18%	2,029,703
May 7, 2026	184.00	190.20	184.00	186.61	186.61	0.86%	4,218,285
May 6, 2026	188.65	189.10	182.00	185.01	185.01	-1.00%	5,199,531
May 5, 2026	199.00	199.89	186.50	186.88	186.88	-5.96%	9,067,001
May 4, 2026	192.49	204.50	189.15	198.72	198.72	5.97%	30,240,300
Apr 30, 2026	183.87	188.50	182.55	187.53	187.53	0.40%	2,371,203
Apr 29, 2026	192.39	195.00	183.10	186.78	186.78	-2.35%	2,980,036
Apr 28, 2026	188.75	192.00	186.27	191.27	191.27	1.73%	3,887,767
Apr 27, 2026	181.30	193.30	181.20	188.01	188.01	4.11%	10,065,500
Apr 24, 2026	180.50	181.74	178.41	180.58	180.58	0.22%	2,076,878
Apr 23, 2026	178.90	182.04	178.89	180.18	180.18	-0.05%	2,486,787
Apr 22, 2026	177.00	181.90	177.00	180.27	180.27	0.79%	1,867,851
Apr 21, 2026	180.10	182.97	177.12	178.86	178.86	-0.31%	2,939,883
Apr 20, 2026	170.80	181.50	170.30	179.42	179.42	4.62%	8,545,395
Apr 17, 2026	173.04	175.50	170.53	171.49	171.49	0.59%	4,018,215
Apr 16, 2026	164.50	171.23	161.50	170.48	170.48	4.36%	5,919,386
Apr 15, 2026	163.10	164.85	162.22	163.35	163.35	1.57%	2,144,601
Apr 13, 2026	155.00	164.65	155.00	160.83	160.83	2.10%	3,485,814
Apr 10, 2026	156.99	158.91	156.34	157.52	157.52	0.58%	1,130,764
Apr 9, 2026	156.50	158.50	155.61	156.61	156.61	0.38%	1,248,909
Apr 8, 2026	158.70	158.70	154.60	156.02	156.02	1.75%	2,246,550
Apr 7, 2026	153.24	155.27	152.40	153.33	153.33	-0.44%	1,091,900
Apr 6, 2026	152.20	154.68	151.83	154.01	154.01	0.50%	1,258,314
Apr 2, 2026	152.19	153.95	147.65	153.25	153.25	0.08%	1,648,243
Apr 1, 2026	153.49	154.90	150.92	153.12	153.12	1.96%	2,218,241
Mar 30, 2026	150.00	151.86	148.65	150.17	150.17	-0.67%	1,452,067
Mar 27, 2026	152.26	154.17	150.00	151.19	151.19	-0.70%	1,273,784
Mar 25, 2026	152.00	155.21	150.80	152.26	152.26	1.31%	1,589,848
Mar 24, 2026	151.90	151.90	149.00	150.29	150.29	1.07%	864,234
Mar 23, 2026	151.80	152.44	147.11	148.70	148.70	-2.65%	1,512,973
Mar 20, 2026	154.95	158.90	152.05	152.74	152.74	-0.83%	1,713,204
Mar 19, 2026	154.70	158.25	153.35	154.02	154.02	-1.49%	1,309,602
Mar 18, 2026	157.00	158.60	155.60	156.35	156.35	0.27%	1,732,665
Mar 17, 2026	156.55	158.25	155.25	155.93	155.93	-0.40%	1,205,564
Mar 16, 2026	160.04	161.48	152.60	156.55	156.55	-1.99%	2,560,226