CESC Ltd CESC
NSE · India · Utilities
INR 131.62-2.23 (-1.67%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 131.62 | -1.67% | INR 133.65 | INR 133.85 | INR 129.75 | 1.83M |
| 2026-09-30 | INR 133.85 | -0.01% | INR 133.95 | INR 136.39 | INR 133.61 | 1.54M |
| 2026-09-29 | INR 133.87 | -1.70% | INR 136.11 | INR 136.59 | INR 132.50 | 4.05M |
| 2026-09-28 | INR 136.18 | -2.63% | INR 139.69 | INR 139.84 | INR 135.90 | 1.34M |
| 2026-09-25 | INR 139.86 | -0.02% | INR 140.24 | INR 140.75 | INR 137.63 | 2.43M |
| 2026-09-24 | INR 139.89 | -1.87% | INR 142.44 | INR 142.44 | INR 139.60 | 1.22M |
| 2026-09-23 | INR 142.56 | +0.03% | INR 142.55 | INR 143.15 | INR 142.00 | 699.87K |
| 2026-09-22 | INR 142.52 | -0.66% | INR 144.00 | INR 144.22 | INR 142.28 | 1.32M |
| 2026-09-21 | INR 143.47 | +1.37% | INR 141.80 | INR 144.33 | INR 141.12 | 1.38M |
| 2026-09-18 | INR 141.53 | -0.02% | INR 141.99 | INR 142.93 | INR 140.71 | 3.88M |
| 2026-09-17 | INR 141.56 | -0.08% | INR 141.65 | INR 143.21 | INR 140.88 | 1.22M |
| 2026-09-16 | INR 141.67 | -0.02% | INR 142.00 | INR 143.00 | INR 140.70 | 1.66M |
| 2026-09-15 | INR 141.70 | -2.52% | INR 146.00 | INR 146.76 | INR 141.10 | 1.72M |
| 2026-09-14 | INR 145.37 | 0.00% | INR 145.37 | INR 145.37 | INR 145.37 | 0 |
| 2026-09-11 | INR 145.37 | -1.50% | INR 145.00 | INR 146.70 | INR 144.65 | 1.39M |
| 2026-09-10 | INR 147.58 | -1.40% | INR 150.00 | INR 152.48 | INR 147.10 | 1.50M |
| 2026-09-09 | INR 149.67 | +2.48% | INR 145.79 | INR 153.42 | INR 145.21 | 7.43M |
| 2026-09-08 | INR 146.05 | +0.42% | INR 145.47 | INR 146.66 | INR 143.90 | 1.58M |
| 2026-09-07 | INR 145.44 | -0.72% | INR 146.50 | INR 150.00 | INR 145.00 | 1.76M |
| 2026-09-04 | INR 146.50 | -0.99% | INR 148.29 | INR 149.14 | INR 145.91 | 1.45M |
| 2026-09-03 | INR 147.96 | +1.04% | INR 147.50 | INR 151.11 | INR 147.00 | 1.32M |
| 2026-09-02 | INR 146.44 | +0.89% | INR 144.52 | INR 147.94 | INR 143.55 | 1.23M |
| 2026-09-01 | INR 145.15 | -0.69% | INR 146.16 | INR 146.50 | INR 144.01 | 1.36M |
| 2026-08-31 | INR 146.16 | -1.32% | INR 148.10 | INR 148.63 | INR 145.42 | 1.88M |
| 2026-08-28 | INR 148.11 | -2.64% | INR 152.20 | INR 152.29 | INR 147.83 | 1.73M |
| 2026-08-27 | INR 152.13 | -0.78% | INR 153.35 | INR 154.17 | INR 151.50 | 884.39K |
| 2026-08-26 | INR 153.33 | -0.44% | INR 154.00 | INR 156.15 | INR 152.95 | 1.60M |
| 2026-08-25 | INR 154.00 | -0.82% | INR 155.50 | INR 155.50 | INR 152.86 | 1.29M |
| 2026-08-24 | INR 155.27 | +0.12% | INR 156.00 | INR 157.79 | INR 155.05 | 858.64K |
| 2026-08-21 | INR 155.09 | -0.97% | INR 156.49 | INR 156.61 | INR 154.70 | 1.61M |
| 2026-08-20 | INR 156.61 | -1.91% | INR 159.21 | INR 160.20 | INR 155.90 | 1.97M |
| 2026-08-19 | INR 159.66 | -4.95% | INR 162.00 | INR 162.26 | INR 158.50 | 2.88M |
| 2026-08-18 | INR 167.98 | -1.32% | INR 170.22 | INR 171.75 | INR 167.90 | 2.56M |
| 2026-08-17 | INR 170.22 | +1.42% | INR 168.99 | INR 170.60 | INR 168.30 | 2.20M |
| 2026-08-14 | INR 167.83 | +1.82% | INR 166.74 | INR 172.00 | INR 165.60 | 5.56M |
| 2026-08-13 | INR 164.83 | +1.48% | INR 162.21 | INR 165.50 | INR 160.00 | 3.27M |
| 2026-08-12 | INR 162.43 | +0.88% | INR 160.96 | INR 162.84 | INR 160.40 | 720.53K |
| 2026-08-11 | INR 161.01 | -2.17% | INR 166.31 | INR 166.31 | INR 160.40 | 1.65M |
| 2026-08-10 | INR 164.58 | +0.39% | INR 164.34 | INR 165.84 | INR 163.50 | 1.09M |
| 2026-08-07 | INR 163.94 | +0.90% | INR 162.77 | INR 165.38 | INR 162.29 | 1.30M |
| 2026-08-06 | INR 162.48 | -0.64% | INR 163.70 | INR 163.83 | INR 162.11 | 569.47K |
| 2026-08-05 | INR 163.52 | -0.75% | INR 165.50 | INR 166.45 | INR 163.05 | 622.39K |
| 2026-08-04 | INR 164.76 | -0.74% | INR 166.07 | INR 167.49 | INR 164.10 | 560.18K |
| 2026-08-03 | INR 165.98 | +0.25% | INR 166.00 | INR 169.10 | INR 164.58 | 901.20K |
| 2026-07-31 | INR 165.57 | +0.39% | INR 165.46 | INR 165.95 | INR 163.62 | 694.29K |
| 2026-07-30 | INR 164.93 | +0.49% | INR 164.00 | INR 165.54 | INR 161.98 | 1.32M |
| 2026-07-29 | INR 164.12 | +0.15% | INR 163.71 | INR 164.95 | INR 162.50 | 549.78K |
| 2026-07-28 | INR 163.88 | +0.96% | INR 162.20 | INR 165.20 | INR 161.84 | 1.25M |
| 2026-07-27 | INR 162.32 | -0.53% | INR 163.51 | INR 165.32 | INR 161.65 | 766.36K |
| 2026-07-24 | INR 163.18 | +0.31% | INR 161.88 | INR 163.69 | INR 161.52 | 551.92K |
| 2026-07-23 | INR 162.68 | -1.07% | INR 164.30 | INR 164.99 | INR 162.00 | 564.27K |
| 2026-07-22 | INR 164.44 | -0.38% | INR 164.95 | INR 166.76 | INR 164.00 | 446.04K |
| 2026-07-21 | INR 165.06 | -0.33% | INR 165.30 | INR 167.45 | INR 163.61 | 1.39M |
| 2026-07-20 | INR 165.61 | +0.31% | INR 165.00 | INR 167.09 | INR 164.29 | 960.31K |
| 2026-07-17 | INR 165.10 | -0.55% | INR 166.50 | INR 166.99 | INR 163.47 | 783.49K |
| 2026-07-16 | INR 166.01 | +1.51% | INR 163.54 | INR 166.38 | INR 163.00 | 1.60M |
| 2026-07-15 | INR 163.54 | +2.75% | INR 159.16 | INR 164.00 | INR 158.93 | 1.89M |
| 2026-07-14 | INR 159.16 | -1.70% | INR 161.90 | INR 162.80 | INR 159.03 | 1.59M |
| 2026-07-13 | INR 161.92 | -1.23% | INR 163.00 | INR 164.75 | INR 161.14 | 2.05M |
| 2026-07-10 | INR 163.93 | +0.64% | INR 163.67 | INR 166.79 | INR 163.67 | 1.45M |
| 2026-07-09 | INR 162.88 | -0.55% | INR 164.09 | INR 164.29 | INR 161.95 | 1.07M |
| 2026-07-08 | INR 163.78 | -1.75% | INR 165.00 | INR 166.51 | INR 163.25 | 956.46K |
| 2026-07-07 | INR 166.70 | -1.49% | INR 169.22 | INR 170.47 | INR 166.50 | 1.09M |
| 2026-07-06 | INR 169.22 | -0.28% | INR 169.85 | INR 170.99 | INR 168.40 | 990.94K |
| 2026-07-03 | INR 169.70 | -0.29% | INR 171.39 | INR 171.55 | INR 169.30 | 690.45K |
| 2026-07-02 | INR 170.20 | +0.28% | INR 169.62 | INR 171.20 | INR 169.02 | 888.68K |
| 2026-07-01 | INR 169.73 | +0.54% | INR 168.25 | INR 170.79 | INR 168.00 | 1.16M |
| 2026-06-30 | INR 168.81 | +2.63% | INR 164.79 | INR 169.91 | INR 164.79 | 1.82M |
| 2026-06-29 | INR 164.48 | -2.11% | INR 168.01 | INR 168.77 | INR 162.80 | 3.12M |
| 2026-06-26 | INR 168.03 | 0.00% | INR 168.03 | INR 168.03 | INR 168.03 | 0 |
| 2026-06-25 | INR 168.03 | -0.81% | INR 170.90 | INR 171.68 | INR 167.77 | 1.06M |
| 2026-06-24 | INR 169.40 | -1.01% | INR 171.25 | INR 172.47 | INR 167.86 | 1.28M |
| 2026-06-23 | INR 171.13 | -1.77% | INR 174.22 | INR 175.08 | INR 171.00 | 904.00K |
| 2026-06-22 | INR 174.22 | +3.15% | INR 170.40 | INR 177.25 | INR 169.90 | 3.28M |
| 2026-06-19 | INR 168.90 | -1.05% | INR 169.80 | INR 171.49 | INR 168.45 | 979.60K |
| 2026-06-18 | INR 170.69 | +0.46% | INR 170.00 | INR 171.80 | INR 168.30 | 1.18M |
| 2026-06-17 | INR 169.91 | -1.36% | INR 172.26 | INR 172.36 | INR 169.50 | 1.24M |
| 2026-06-16 | INR 172.26 | +1.92% | INR 169.00 | INR 173.98 | INR 168.95 | 1.38M |
| 2026-06-15 | INR 169.01 | +0.51% | INR 170.74 | INR 172.41 | INR 168.35 | 1.53M |
| 2026-06-12 | INR 168.15 | +0.10% | INR 169.00 | INR 169.99 | INR 167.75 | 1.03M |
| 2026-06-11 | INR 167.99 | -0.12% | INR 167.31 | INR 168.50 | INR 165.20 | 1.68M |
| 2026-06-10 | INR 168.20 | -2.03% | INR 172.00 | INR 172.52 | INR 167.00 | 1.01M |
| 2026-06-09 | INR 171.68 | -1.61% | INR 175.50 | INR 175.97 | INR 171.10 | 1.15M |
| 2026-06-08 | INR 174.49 | -2.31% | INR 177.00 | INR 180.40 | INR 173.11 | 1.56M |
| 2026-06-05 | INR 178.61 | +0.46% | INR 178.79 | INR 182.00 | INR 177.63 | 1.93M |
| 2026-06-04 | INR 177.80 | -1.42% | INR 178.75 | INR 180.42 | INR 177.10 | 853.19K |
| 2026-06-03 | INR 180.36 | +0.82% | INR 177.06 | INR 180.91 | INR 176.53 | 1.27M |
| 2026-06-02 | INR 178.90 | +0.31% | INR 176.98 | INR 179.70 | INR 172.80 | 2.18M |
| 2026-06-01 | INR 178.34 | -2.06% | INR 182.60 | INR 183.30 | INR 177.52 | 1.04M |
| 2026-05-29 | INR 182.09 | -2.03% | INR 187.00 | INR 188.32 | INR 180.12 | 3.12M |