CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	163.00	164.75	161.14	161.73	-	-1.34%	1,563,979
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
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