CESC Limited (CESC.NS) NSE

173.99

-1.88(-1.07%)

Updated at December 05 02:32PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025174.46175.87175.87176.4173.341.16M
December 03, 2025172.44175.35175.35178.42172.053.12M
December 02, 2025172.4172.98172.98173.99171.391.62M
December 01, 2025171.4172.38172.38173.15170.3769,555
November 28, 2025171.01170.48170.48171.55169.03650,453
November 27, 2025174.18170.84170.84174.4169.96853,021
November 26, 2025167.39173.44173.44173.99167.391.57M
November 25, 2025167.4167.13167.13168.19166.01797,394
November 24, 2025171167.4167.4171.69166.22.2M
November 21, 2025169.83172.01172.01172.95169.751.13M
November 19, 2025174171.38171.38174.51170.911.28M
November 18, 2025175.61174.89174.89176172.82983,855
November 17, 2025175.08175.7175.7178.1172.812.44M
November 14, 2025172.7174.41174.41174.75171.011.09M
November 13, 2025172.4172.22172.22173.7171.56959,237
November 12, 2025171.69171.84171.84172.89170.151.23M
November 11, 2025172.54171.1171.1173.88169.541.69M
November 10, 2025175.42172.54172.54175.95172930,454
November 07, 2025175174.75174.75175.99174.051.44M
November 06, 2025181175.6175.6181.81751.79M
November 04, 2025179.88182.05182.05182.8179.513.26M
November 03, 2025180.36179.88179.88182.37179.011.76M
October 31, 2025179.5180.08180.08181.39178.51.26M
October 30, 2025182180.04180.04182.1178.51.46M
October 29, 2025179.6181.61181.61185.26179.55.03M
October 28, 2025180178.74178.74181.69177.912.74M
October 27, 2025180.2180.12180.12183.15177.265.18M
October 24, 2025182185.03185.03185.1181.187M
October 23, 2025181.43181.17181.17182.81178.24.03M
October 21, 2025180.54180.52180.52182179.11.46M
October 20, 2025175179.13179.13180170.419.22M
October 17, 2025174.76170.41170.41174.761701.82M
October 16, 2025177174.96174.96177.65173.53.78M
October 15, 2025168.72176.2176.2176.8168.719.77M
October 14, 2025170.8167.43167.43171.68166.911.85M
October 13, 2025170.9170.76170.76171.34168.721.3M
October 10, 2025170.88171.16171.16173.3169.213.62M
October 09, 2025167170.25170.25171.45165.253.91M
October 08, 2025164.1166.19166.19168.85163.053.41M
October 07, 2025166.65162.69162.69166.65162.52.01M
October 06, 2025166.35166.42166.42167.69164.11.67M
October 03, 2025163.2166.33166.33166.67163.182.01M
October 01, 2025162.45162.37162.37163.87160.292.12M
September 30, 2025162.1161.95161.95167.3160.33.93M
September 29, 2025163.59161.69161.69164.5160.451.08M
September 26, 2025166.1163.55163.55166.95162.021.29M
September 25, 2025167.19167.24167.24168.04165.81.71M
September 24, 2025170167.19167.19172.5166.364.64M
September 23, 2025168.19166.84166.84171.36166.464.05M
September 22, 2025171.6168.19168.19172.75167.52.29M
September 19, 2025165.39169.46169.46171.45164.673.34M
September 18, 2025167.4165165167.67164.591.19M
September 17, 2025168.29166.92166.92169166.061.14M
September 16, 2025166.98168.11168.11169.07165.41.81M
September 15, 2025161.3166.39166.39168.41614.71M
September 12, 2025161.7160.06160.06162.32159.311.04M
September 11, 2025161.6161.1161.1162.54159.391.11M
September 10, 2025158.9161.11161.11162.85158.112.24M
September 09, 2025155.66158.06158.06158.49154.132.82M
September 08, 2025154.1155.02155.02156.56154.06905,452
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved