CESC Limited (NSE:CESC)
India · Delayed Price · Currency is INR 131.49
-2.36 (-1.76%)
Oct 1, 2026, 3:30 PM IST
CESC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 133.65 | 133.85 | 129.75 | 131.62 | 131.62 | -1.67% | 1,826,999 |
| Sep 30, 2026 | 133.95 | 136.39 | 133.61 | 133.85 | 133.85 | -0.01% | 1,540,893 |
| Sep 29, 2026 | 136.11 | 136.59 | 132.50 | 133.87 | 133.87 | -1.70% | 4,045,341 |
| Sep 28, 2026 | 139.69 | 139.84 | 135.90 | 136.18 | 136.18 | -2.63% | 1,339,169 |
| Sep 25, 2026 | 140.24 | 140.75 | 137.63 | 139.86 | 139.86 | -0.02% | 2,429,335 |
| Sep 24, 2026 | 142.44 | 142.44 | 139.60 | 139.89 | 139.89 | -1.87% | 1,219,300 |
| Sep 23, 2026 | 142.55 | 143.15 | 142.00 | 142.56 | 142.56 | 0.03% | 699,865 |
| Sep 22, 2026 | 144.00 | 144.22 | 142.28 | 142.52 | 142.52 | -0.66% | 1,319,444 |
| Sep 21, 2026 | 141.80 | 144.33 | 141.12 | 143.47 | 143.47 | 1.37% | 1,377,220 |
| Sep 18, 2026 | 141.99 | 142.93 | 140.71 | 141.53 | 141.53 | -0.02% | 3,878,798 |
| Sep 17, 2026 | 141.65 | 143.21 | 140.88 | 141.56 | 141.56 | -0.08% | 1,220,274 |
| Sep 16, 2026 | 142.00 | 143.00 | 140.70 | 141.67 | 141.67 | -0.02% | 1,662,713 |
| Sep 15, 2026 | 146.00 | 146.76 | 141.10 | 141.70 | 141.70 | -2.52% | 1,720,693 |
| Sep 11, 2026 | 145.00 | 146.70 | 144.65 | 145.37 | 145.37 | -1.50% | 1,387,965 |
| Sep 10, 2026 | 150.00 | 152.48 | 147.10 | 147.58 | 147.58 | -1.40% | 1,501,069 |
| Sep 9, 2026 | 145.79 | 153.42 | 145.21 | 149.67 | 149.67 | 2.48% | 7,429,488 |
| Sep 8, 2026 | 145.47 | 146.66 | 143.90 | 146.05 | 146.05 | 0.42% | 1,580,615 |
| Sep 7, 2026 | 146.50 | 150.00 | 145.00 | 145.44 | 145.44 | -0.72% | 1,756,003 |
| Sep 4, 2026 | 148.29 | 149.14 | 145.91 | 146.50 | 146.50 | -0.99% | 1,448,303 |
| Sep 3, 2026 | 147.50 | 151.11 | 147.00 | 147.96 | 147.96 | 1.04% | 1,323,923 |
| Sep 2, 2026 | 144.52 | 147.94 | 143.55 | 146.44 | 146.44 | 0.89% | 1,227,110 |
| Sep 1, 2026 | 146.16 | 146.50 | 144.01 | 145.15 | 145.15 | -0.69% | 1,361,771 |
| Aug 31, 2026 | 148.10 | 148.63 | 145.42 | 146.16 | 146.16 | -1.32% | 1,882,069 |
| Aug 28, 2026 | 152.20 | 152.29 | 147.83 | 148.11 | 148.11 | -2.64% | 1,728,235 |
| Aug 27, 2026 | 153.35 | 154.17 | 151.50 | 152.13 | 152.13 | -0.78% | 884,391 |
| Aug 26, 2026 | 154.00 | 156.15 | 152.95 | 153.33 | 153.33 | -0.44% | 1,596,604 |
| Aug 25, 2026 | 155.50 | 155.50 | 152.86 | 154.00 | 154.00 | -0.82% | 1,286,177 |
| Aug 24, 2026 | 156.00 | 157.79 | 155.05 | 155.27 | 155.27 | 0.12% | 858,640 |
| 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 |