CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	130.40	131.94	128.62	130.02	130.02	-1.22%	1,550,163
Oct 21, 2026	134.13	134.13	130.81	131.62	131.62	-1.30%	952,817
Oct 19, 2026	135.87	136.17	133.00	133.35	133.35	-1.88%	903,439
Oct 16, 2026	136.49	137.30	135.25	135.90	135.90	0.04%	622,459
Oct 15, 2026	138.66	138.90	135.55	135.85	135.85	-2.17%	1,087,867
Oct 14, 2026	136.13	139.49	135.75	138.86	138.86	1.84%	2,281,054
Oct 13, 2026	136.55	138.00	135.32	136.35	136.35	0.06%	1,040,857
Oct 12, 2026	133.05	138.81	133.05	136.27	136.27	2.28%	2,066,813
Oct 9, 2026	129.96	133.90	128.59	133.23	133.23	3.50%	2,196,217
Oct 8, 2026	131.18	132.37	128.31	128.73	128.73	-1.87%	1,690,507
Oct 7, 2026	134.13	134.13	130.52	131.18	131.18	-2.42%	1,268,698
Oct 6, 2026	133.75	136.12	133.55	134.43	134.43	0.52%	1,795,373
Oct 5, 2026	132.33	136.90	131.70	133.73	133.73	1.60%	1,606,522
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