CESC Limited (CESC.NS) NSE

161.83

-1.72(-1.05%)

Updated at September 29 01:07PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 05, 2025153.95153.49153.49154.89152.411.02M
September 04, 2025156.4153.76153.76156.93153.211.06M
September 03, 2025157155.16155.16157.61154.581.22M
September 02, 2025156.88156.81156.81158.431551.11M
September 01, 2025152.69156.04156.04157.19152.331.57M
August 29, 2025154.2152.19152.19155.49152.012.91M
August 28, 2025161.7154.17154.17162.1153.17.65M
August 26, 2025163.5161.64161.64171.07160.4213.45M
August 25, 2025167.6164.24164.24168.35163.91.75M
August 22, 2025164.72166.81166.81167.36163.433.53M
August 21, 2025163.99164.72164.72165.2163.61.43M
August 20, 2025164.63163.43163.43164.95163.151.19M
August 19, 2025164.39164.63164.63165.79163.831.87M
August 18, 2025164.8164.45164.45165.14163.411.22M
August 14, 2025164.32162.92162.92164.87162.6797,835
August 13, 2025165.31164.32164.32166.29163.51.45M
August 12, 2025162164.81164.81166.341622.05M
August 11, 2025163.19161.99161.99163.69160.221.75M
August 08, 2025166.15163.19163.19166.24162.012.64M
August 07, 2025161.4165.84165.84170.27160.518.19M
August 06, 2025164.27161.52161.52165.44161.232.8M
August 05, 2025164.2164.27164.27167.07162.52.21M
August 04, 2025166.13163.8163.8166.86162.512.48M
August 01, 2025169165.53165.53169.51164.694.7M
July 31, 2025173.5169.51169.51177.99167.466.06M
July 30, 2025175.5176.61176.61181.25175.55.5M
July 29, 2025173.1177.03177.03178.15172.582.29M
July 28, 2025172.8173.99173.99175.54172.161.32M
July 25, 2025175173.11173.11177.8172.811.86M
July 24, 2025178.35175.14175.14179.611752.49M
July 23, 2025178.7178.14178.14179.15177.581.8M
July 22, 2025179.5177.93177.93179.7177.511.6M
July 21, 2025178.65178.82178.82179.841772.36M
July 18, 2025180.3178.74178.74181.35178.471.94M
July 17, 2025181.3180.7180.7182.291801.62M
July 16, 2025180.99181.3181.3181.79179.92.75M
July 15, 2025181181.85181.85183180.013.95M
July 14, 2025174.81180.07180.07181.2174.224.33M
July 11, 2025177.85174.81174.81179.56173.932.39M
July 10, 2025181.3178.44178.44182177.712.75M
July 09, 2025180.59180.76180.76181.83178.613.62M
July 08, 2025181.5180.39180.39182.75179.55.17M
July 07, 2025178.45180.53180.53181.89177.264.11M
July 04, 2025178.08178.6178.6179.88177.282.95M
July 03, 2025177.5178.08178.08179.45175.414.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved