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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.95	155.43	155.43	157.29	150.82	3.19M
February 19, 2026	154.7	151.67	151.67	155.01	150.6	536,327
February 18, 2026	155.2	154.07	154.07	155.59	153.61	501,578
February 17, 2026	154.47	155.65	155.65	156	153.5	595,874
February 16, 2026	150.33	154.47	154.47	155	150.33	1.27M
February 13, 2026	152.8	150.33	150.33	154.06	149.52	1.9M
February 12, 2026	155.07	154.06	154.06	155.7	152.65	927,947
February 11, 2026	155	155.94	155.94	157	152.74	1.42M
February 10, 2026	154.55	154.65	154.65	155.55	154.33	615,199
February 09, 2026	155	154.58	154.58	156.78	150.52	2.07M
February 06, 2026	153.85	153.91	153.91	155.83	150.78	2.71M
February 05, 2026	152.71	154.38	154.38	155.07	151.03	1.58M
February 04, 2026	147.5	152.83	152.83	153.7	146.96	2.7M
February 03, 2026	148.99	147.44	147.44	149.65	143.45	2.18M
February 02, 2026	144.6	143.16	143.16	146.94	142.51	2.76M
February 01, 2026	150.25	145.39	145.39	152.1	145	829,067
January 30, 2026	145.44	150.16	150.16	150.79	143.6	2.13M
January 29, 2026	143.59	145.83	145.83	147.39	143.18	2.54M
January 28, 2026	141.33	142.95	142.95	144.6	141.02	3.18M
January 27, 2026	140.43	140.44	140.44	142.98	138.12	2.71M
January 23, 2026	143.7	140.43	140.43	145.15	139.9	1.62M
January 22, 2026	148	143.45	143.45	148.12	142.5	4.94M
January 21, 2026	146.8	145.12	145.12	146.8	141.6	3.93M
January 20, 2026	152.21	147.2	147.2	152.21	146.37	1.53M
January 19, 2026	155.71	152.21	152.21	155.71	151.3	1.76M
January 16, 2026	157.16	155.73	155.73	158.14	155	2.09M
January 14, 2026	160	157.07	157.07	160	155.7	3.71M
January 13, 2026	164.07	160.1	160.1	164.42	159	1.66M
January 12, 2026	165.47	163.26	163.26	165.62	160.25	1.59M
January 09, 2026	167.19	165.47	165.47	167.86	164.95	903,843
January 08, 2026	170.87	167.1	167.1	171.8	166.11	1.35M
January 07, 2026	170.31	171.18	171.18	172.25	169.57	575,904
January 06, 2026	173.26	170.77	170.77	174.5	170	748,601
January 05, 2026	176	173.46	173.46	177.71	172.67	969,471
January 02, 2026	167.49	175.37	175.37	176.4	167.01	4.48M
January 01, 2026	168.75	167.1	167.1	168.75	166.32	544,684
December 31, 2025	166	167.56	167.56	168	165.52	538,817
December 30, 2025	165	165.18	165.18	166.43	163.99	555,644
December 29, 2025	166.59	164.67	164.67	166.88	164.3	547,016
December 26, 2025	168.33	166.59	166.59	168.61	166.25	785,502
December 24, 2025	168.99	168.33	168.33	169.25	167.8	717,648
December 23, 2025	168.09	168.34	168.34	168.9	167.53	622,222
December 22, 2025	169.69	168.09	168.09	169.83	167.7	1M
December 19, 2025	165.89	169.04	169.04	169.9	165.86	963,684
December 18, 2025	165.91	165.77	165.77	168.92	163.2	1.81M
December 17, 2025	170.51	165.82	165.82	170.78	164.9	1.28M
December 16, 2025	170	169.82	169.82	171.8	168.2	2.03M
December 15, 2025	169	170.95	170.95	171.5	168.64	604,955
December 12, 2025	169.5	170.07	170.07	170.48	168.96	428,230
December 11, 2025	167.28	169.27	169.27	170.04	167.07	876,866
December 10, 2025	166.47	167.77	167.77	168.84	166.46	1.22M
December 09, 2025	168.3	165.98	165.98	168.48	165.2	1.09M
December 08, 2025	174	168.42	168.42	174.27	167	778,260
December 05, 2025	176	174	174	176.65	173.33	768,752
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

CESC Limited (CESC.NS) NSE