CESC Limited (NSE:CESC)
India · Delayed Price · Currency is INR 165.54
+0.61 (0.37%)
Jul 31, 2026, 3:30 PM IST
CESC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 165.46 | 165.95 | 163.62 | 165.57 | 165.57 | 0.39% | 694,292 |
| Jul 30, 2026 | 164.00 | 165.54 | 161.98 | 164.93 | 164.93 | 0.49% | 1,322,931 |
| Jul 29, 2026 | 163.71 | 164.95 | 162.50 | 164.12 | 164.12 | 0.15% | 549,777 |
| Jul 28, 2026 | 162.20 | 165.20 | 161.84 | 163.88 | 163.88 | 0.96% | 1,247,871 |
| Jul 27, 2026 | 163.51 | 165.32 | 161.65 | 162.32 | 162.32 | -0.53% | 766,356 |
| Jul 24, 2026 | 161.88 | 163.69 | 161.52 | 163.18 | 163.18 | 0.31% | 551,918 |
| Jul 23, 2026 | 164.30 | 164.99 | 162.00 | 162.68 | 162.68 | -1.07% | 564,273 |
| Jul 22, 2026 | 164.95 | 166.76 | 164.00 | 164.44 | 164.44 | -0.38% | 446,044 |
| Jul 21, 2026 | 165.30 | 167.45 | 163.61 | 165.06 | 165.06 | -0.33% | 1,394,628 |
| Jul 20, 2026 | 165.00 | 167.09 | 164.29 | 165.61 | 165.61 | 0.31% | 960,309 |
| Jul 17, 2026 | 166.50 | 166.99 | 163.47 | 165.10 | 165.10 | -0.55% | 783,490 |
| Jul 16, 2026 | 163.54 | 166.38 | 163.00 | 166.01 | 166.01 | 1.51% | 1,597,702 |
| Jul 15, 2026 | 159.16 | 164.00 | 158.93 | 163.54 | 163.54 | 2.75% | 1,886,510 |
| Jul 14, 2026 | 161.90 | 162.80 | 159.03 | 159.16 | 159.16 | -1.70% | 1,588,907 |
| Jul 13, 2026 | 163.00 | 164.75 | 161.14 | 161.92 | 161.92 | -1.23% | 2,049,903 |
| Jul 10, 2026 | 163.67 | 166.79 | 163.67 | 163.93 | 163.93 | 0.64% | 1,448,845 |
| Jul 9, 2026 | 164.09 | 164.29 | 161.95 | 162.88 | 162.88 | -0.55% | 1,065,513 |
| Jul 8, 2026 | 165.00 | 166.51 | 163.25 | 163.78 | 163.78 | -1.75% | 956,463 |
| Jul 7, 2026 | 169.22 | 170.47 | 166.50 | 166.70 | 166.70 | -1.49% | 1,089,689 |
| Jul 6, 2026 | 169.85 | 170.99 | 168.40 | 169.22 | 169.22 | -0.28% | 990,939 |
| Jul 3, 2026 | 171.39 | 171.55 | 169.30 | 169.70 | 169.70 | -0.29% | 690,446 |
| Jul 2, 2026 | 169.62 | 171.20 | 169.02 | 170.20 | 170.20 | 0.28% | 888,684 |
| Jul 1, 2026 | 168.25 | 170.79 | 168.00 | 169.73 | 169.73 | 0.54% | 1,157,797 |
| Jun 30, 2026 | 164.79 | 169.91 | 164.79 | 168.81 | 168.81 | 2.63% | 1,816,596 |
| Jun 29, 2026 | 168.01 | 168.77 | 162.80 | 164.48 | 164.48 | -2.11% | 3,124,658 |
| Jun 25, 2026 | 170.90 | 171.68 | 167.77 | 168.03 | 168.03 | -0.81% | 1,060,021 |
| Jun 24, 2026 | 171.25 | 172.47 | 167.86 | 169.40 | 169.40 | -1.01% | 1,277,250 |
| Jun 23, 2026 | 174.22 | 175.08 | 171.00 | 171.13 | 171.13 | -1.77% | 904,003 |
| Jun 22, 2026 | 170.40 | 177.25 | 169.90 | 174.22 | 174.22 | 3.15% | 3,275,947 |
| Jun 19, 2026 | 169.80 | 171.49 | 168.45 | 168.90 | 168.90 | -1.05% | 979,601 |
| Jun 18, 2026 | 170.00 | 171.80 | 168.30 | 170.69 | 170.69 | 0.46% | 1,180,738 |
| Jun 17, 2026 | 172.26 | 172.36 | 169.50 | 169.91 | 169.91 | -1.36% | 1,239,824 |
| Jun 16, 2026 | 169.00 | 173.98 | 168.95 | 172.26 | 172.26 | 1.92% | 1,382,437 |
| Jun 15, 2026 | 170.74 | 172.41 | 168.35 | 169.01 | 169.01 | 0.51% | 1,530,084 |
| Jun 12, 2026 | 169.00 | 169.99 | 167.75 | 168.15 | 168.15 | 0.10% | 1,031,409 |
| Jun 11, 2026 | 167.31 | 168.50 | 165.20 | 167.99 | 167.99 | -0.12% | 1,675,003 |
| Jun 10, 2026 | 172.00 | 172.52 | 167.00 | 168.20 | 168.20 | -2.03% | 1,011,220 |
| Jun 9, 2026 | 175.50 | 175.97 | 171.10 | 171.68 | 171.68 | -1.61% | 1,150,340 |
| Jun 8, 2026 | 177.00 | 180.40 | 173.11 | 174.49 | 174.49 | -2.31% | 1,558,628 |
| Jun 5, 2026 | 178.79 | 182.00 | 177.63 | 178.61 | 178.61 | 0.46% | 1,926,604 |
| Jun 4, 2026 | 178.75 | 180.42 | 177.10 | 177.80 | 177.80 | -1.42% | 853,186 |
| Jun 3, 2026 | 177.06 | 180.91 | 176.53 | 180.36 | 180.36 | 0.82% | 1,267,784 |
| Jun 2, 2026 | 176.98 | 179.70 | 172.80 | 178.90 | 178.90 | 0.31% | 2,180,420 |
| 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 |