CESC Limited - CESC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	174.46	175.87	175.87	176.4	173.34	1.16M
December 03, 2025	172.44	175.35	175.35	178.42	172.05	3.12M
December 02, 2025	172.4	172.98	172.98	173.99	171.39	1.62M
December 01, 2025	171.4	172.38	172.38	173.15	170.3	769,555
November 28, 2025	171.01	170.48	170.48	171.55	169.03	650,453
November 27, 2025	174.18	170.84	170.84	174.4	169.96	853,021
November 26, 2025	167.39	173.44	173.44	173.99	167.39	1.57M
November 25, 2025	167.4	167.13	167.13	168.19	166.01	797,394
November 24, 2025	171	167.4	167.4	171.69	166.2	2.2M
November 21, 2025	169.83	172.01	172.01	172.95	169.75	1.13M
November 19, 2025	174	171.38	171.38	174.51	170.91	1.28M
November 18, 2025	175.61	174.89	174.89	176	172.82	983,855
November 17, 2025	175.08	175.7	175.7	178.1	172.81	2.44M
November 14, 2025	172.7	174.41	174.41	174.75	171.01	1.09M
November 13, 2025	172.4	172.22	172.22	173.7	171.56	959,237
November 12, 2025	171.69	171.84	171.84	172.89	170.15	1.23M
November 11, 2025	172.54	171.1	171.1	173.88	169.54	1.69M
November 10, 2025	175.42	172.54	172.54	175.95	172	930,454
November 07, 2025	175	174.75	174.75	175.99	174.05	1.44M
November 06, 2025	181	175.6	175.6	181.8	175	1.79M
November 04, 2025	179.88	182.05	182.05	182.8	179.51	3.26M
November 03, 2025	180.36	179.88	179.88	182.37	179.01	1.76M
October 31, 2025	179.5	180.08	180.08	181.39	178.5	1.26M
October 30, 2025	182	180.04	180.04	182.1	178.5	1.46M
October 29, 2025	179.6	181.61	181.61	185.26	179.5	5.03M
October 28, 2025	180	178.74	178.74	181.69	177.91	2.74M
October 27, 2025	180.2	180.12	180.12	183.15	177.26	5.18M
October 24, 2025	182	185.03	185.03	185.1	181.18	7M
October 23, 2025	181.43	181.17	181.17	182.81	178.2	4.03M
October 21, 2025	180.54	180.52	180.52	182	179.1	1.46M
October 20, 2025	175	179.13	179.13	180	170.41	9.22M
October 17, 2025	174.76	170.41	170.41	174.76	170	1.82M
October 16, 2025	177	174.96	174.96	177.65	173.5	3.78M
October 15, 2025	168.72	176.2	176.2	176.8	168.71	9.77M
October 14, 2025	170.8	167.43	167.43	171.68	166.91	1.85M
October 13, 2025	170.9	170.76	170.76	171.34	168.72	1.3M
October 10, 2025	170.88	171.16	171.16	173.3	169.21	3.62M
October 09, 2025	167	170.25	170.25	171.45	165.25	3.91M
October 08, 2025	164.1	166.19	166.19	168.85	163.05	3.41M
October 07, 2025	166.65	162.69	162.69	166.65	162.5	2.01M
October 06, 2025	166.35	166.42	166.42	167.69	164.1	1.67M
October 03, 2025	163.2	166.33	166.33	166.67	163.18	2.01M
October 01, 2025	162.45	162.37	162.37	163.87	160.29	2.12M
September 30, 2025	162.1	161.95	161.95	167.3	160.3	3.93M
September 29, 2025	163.59	161.69	161.69	164.5	160.45	1.08M
September 26, 2025	166.1	163.55	163.55	166.95	162.02	1.29M
September 25, 2025	167.19	167.24	167.24	168.04	165.8	1.71M
September 24, 2025	170	167.19	167.19	172.5	166.36	4.64M
September 23, 2025	168.19	166.84	166.84	171.36	166.46	4.05M
September 22, 2025	171.6	168.19	168.19	172.75	167.5	2.29M
September 19, 2025	165.39	169.46	169.46	171.45	164.67	3.34M
September 18, 2025	167.4	165	165	167.67	164.59	1.19M
September 17, 2025	168.29	166.92	166.92	169	166.06	1.14M
September 16, 2025	166.98	168.11	168.11	169.07	165.4	1.81M
September 15, 2025	161.3	166.39	166.39	168.4	161	4.71M
September 12, 2025	161.7	160.06	160.06	162.32	159.31	1.04M
September 11, 2025	161.6	161.1	161.1	162.54	159.39	1.11M
September 10, 2025	158.9	161.11	161.11	162.85	158.11	2.24M
September 09, 2025	155.66	158.06	158.06	158.49	154.13	2.82M
September 08, 2025	154.1	155.02	155.02	156.56	154.06	905,452

CESC Limited (CESC.NS) NSE