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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	179.5	177.93	177.93	179.7	177.51	1.6M
July 21, 2025	178.65	178.82	178.82	179.84	177	2.36M
July 18, 2025	180.3	178.74	178.74	181.35	178.47	1.94M
July 17, 2025	181.3	180.7	180.7	182.29	180	1.62M
July 16, 2025	180.99	181.3	181.3	181.79	179.9	2.75M
July 15, 2025	181	181.85	181.85	183	180.01	3.95M
July 14, 2025	174.81	180.07	180.07	181.2	174.22	4.33M
July 11, 2025	177.85	174.81	174.81	179.56	173.93	2.39M
July 10, 2025	181.3	178.44	178.44	182	177.71	2.75M
July 09, 2025	180.59	180.76	180.76	181.83	178.61	3.62M
July 08, 2025	181.5	180.39	180.39	182.75	179.5	5.17M
July 07, 2025	178.45	180.53	180.53	181.89	177.26	4.11M
July 04, 2025	178.08	178.6	178.6	179.88	177.28	2.95M
July 03, 2025	177.5	178.08	178.08	179.45	175.41	4.03M
July 02, 2025	178.16	177.09	177.09	178.78	173.81	7.25M
July 01, 2025	172	176.45	176.45	177	172	8.69M
June 30, 2025	173	171.75	171.75	173.15	170.82	1.73M
June 27, 2025	173.5	172.3	172.3	173.5	171.5	3.2M
June 26, 2025	173.2	173.19	173.19	174.6	171.04	5.2M
June 25, 2025	167.43	172.4	172.4	172.99	166.74	6.21M
June 24, 2025	165	166.56	166.56	167.35	163.19	2.99M
June 23, 2025	161.1	163.45	163.45	164.99	161.1	2.4M
June 20, 2025	161.15	163.39	163.39	164.2	160.58	1.12M
June 19, 2025	163.7	161.45	161.45	164.95	160.85	2.54M
June 18, 2025	163.4	163.72	163.72	165.35	162.15	1.5M
June 17, 2025	167.85	163	163	167.85	161.65	1.54M
June 16, 2025	165	167.85	167.85	168.5	162.56	3.8M
June 13, 2025	162	164.48	164.48	166.2	161.93	2.03M
June 12, 2025	171.71	165.88	165.88	171.98	165.15	2.11M

CESC Limited (CESC.NS) NSE