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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CESC Limited (CESC.NS) NSE