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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	153.95	153.49	153.49	154.89	152.41	1.02M
September 04, 2025	156.4	153.76	153.76	156.93	153.21	1.06M
September 03, 2025	157	155.16	155.16	157.61	154.58	1.22M
September 02, 2025	156.88	156.81	156.81	158.43	155	1.11M
September 01, 2025	152.69	156.04	156.04	157.19	152.33	1.57M
August 29, 2025	154.2	152.19	152.19	155.49	152.01	2.91M
August 28, 2025	161.7	154.17	154.17	162.1	153.1	7.65M
August 26, 2025	163.5	161.64	161.64	171.07	160.42	13.45M
August 25, 2025	167.6	164.24	164.24	168.35	163.9	1.75M
August 22, 2025	164.72	166.81	166.81	167.36	163.43	3.53M
August 21, 2025	163.99	164.72	164.72	165.2	163.6	1.43M
August 20, 2025	164.63	163.43	163.43	164.95	163.15	1.19M
August 19, 2025	164.39	164.63	164.63	165.79	163.83	1.87M
August 18, 2025	164.8	164.45	164.45	165.14	163.41	1.22M
August 14, 2025	164.32	162.92	162.92	164.87	162.6	797,835
August 13, 2025	165.31	164.32	164.32	166.29	163.5	1.45M
August 12, 2025	162	164.81	164.81	166.34	162	2.05M
August 11, 2025	163.19	161.99	161.99	163.69	160.22	1.75M
August 08, 2025	166.15	163.19	163.19	166.24	162.01	2.64M
August 07, 2025	161.4	165.84	165.84	170.27	160.5	18.19M
August 06, 2025	164.27	161.52	161.52	165.44	161.23	2.8M
August 05, 2025	164.2	164.27	164.27	167.07	162.5	2.21M
August 04, 2025	166.13	163.8	163.8	166.86	162.51	2.48M
August 01, 2025	169	165.53	165.53	169.51	164.69	4.7M
July 31, 2025	173.5	169.51	169.51	177.99	167.46	6.06M
July 30, 2025	175.5	176.61	176.61	181.25	175.5	5.5M
July 29, 2025	173.1	177.03	177.03	178.15	172.58	2.29M
July 28, 2025	172.8	173.99	173.99	175.54	172.16	1.32M
July 25, 2025	175	173.11	173.11	177.8	172.81	1.86M
July 24, 2025	178.35	175.14	175.14	179.61	175	2.49M
July 23, 2025	178.7	178.14	178.14	179.15	177.58	1.8M

CESC Limited (CESC.NS) NSE