CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	131.95	132.40	129.50	130.69	130.69	-0.31%	1,617,702
Nov 11, 2026	129.63	133.01	129.61	131.10	131.10	1.68%	2,139,902
Nov 9, 2026	131.00	131.55	127.01	128.94	128.94	-1.57%	2,201,090
Nov 8, 2026	127.50	131.40	127.00	131.00	131.00	3.76%	764,860
Nov 6, 2026	130.25	130.25	124.60	126.25	126.25	-3.07%	3,464,677
Nov 5, 2026	133.60	135.20	129.32	130.25	130.25	-0.53%	4,948,495
Nov 4, 2026	128.32	131.67	127.90	130.94	130.94	1.88%	1,870,768
Nov 3, 2026	128.27	131.10	127.50	128.52	128.52	1.62%	2,416,492
Nov 2, 2026	124.99	128.56	124.99	126.47	126.47	1.48%	1,771,921
Oct 30, 2026	128.14	128.93	124.21	124.63	124.63	-2.74%	1,167,503
Oct 29, 2026	124.00	128.50	124.00	128.14	128.14	3.66%	2,013,825
Oct 28, 2026	123.45	126.00	122.76	123.61	123.61	0.13%	1,595,636
Oct 27, 2026	125.00	127.40	122.15	123.45	123.45	-1.04%	5,352,051
Oct 26, 2026	124.90	126.95	123.49	124.75	124.75	-0.03%	1,478,078
Oct 23, 2026	130.10	130.48	123.66	124.79	124.79	-3.98%	2,837,902
Oct 22, 2026	130.40	131.94	128.62	129.96	129.96	-1.26%	1,549,956
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