CESC Limited (BOM:500084)
India
· Delayed Price · Currency is INR 191.20
+3.05 (1.62%)
At close: Apr 28, 2026
CESC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 188.95 | 192.00 | 186.10 | 191.20 | 191.20 | 1.62% | 371,034 |
| Apr 27, 2026 | 181.55 | 193.40 | 181.50 | 188.15 | 188.15 | 4.27% | 538,098 |
| Apr 24, 2026 | 180.25 | 181.80 | 178.50 | 180.45 | 180.45 | 0.17% | 162,477 |
| Apr 23, 2026 | 178.60 | 182.05 | 178.15 | 180.15 | 180.15 | -0.08% | 772,320 |
| Apr 22, 2026 | 176.55 | 181.70 | 176.55 | 180.30 | 180.30 | 0.75% | 221,307 |
| Apr 21, 2026 | 180.00 | 182.80 | 177.80 | 178.95 | 178.95 | -0.28% | 350,806 |
| Apr 20, 2026 | 171.25 | 181.45 | 170.05 | 179.45 | 179.45 | 4.64% | 903,343 |
| Apr 17, 2026 | 172.70 | 175.60 | 170.50 | 171.50 | 171.50 | 0.53% | 376,677 |
| Apr 16, 2026 | 164.70 | 171.20 | 161.55 | 170.60 | 170.60 | 4.44% | 277,899 |
| Apr 15, 2026 | 162.50 | 164.75 | 162.30 | 163.35 | 163.35 | 1.65% | 118,302 |
| Apr 13, 2026 | 155.20 | 164.60 | 154.95 | 160.70 | 160.70 | 2.13% | 149,017 |
| Apr 10, 2026 | 156.80 | 158.90 | 156.30 | 157.35 | 157.35 | 0.41% | 92,549 |
| Apr 9, 2026 | 156.85 | 158.60 | 155.50 | 156.70 | 156.70 | 0.48% | 72,064 |
| Apr 8, 2026 | 158.55 | 158.60 | 154.60 | 155.95 | 155.95 | 1.70% | 151,473 |
| Apr 7, 2026 | 153.10 | 155.25 | 153.00 | 153.35 | 153.35 | -0.26% | 1,105,915 |
| Apr 6, 2026 | 152.75 | 154.60 | 151.95 | 153.75 | 153.75 | 0.42% | 62,715 |
| Apr 2, 2026 | 152.65 | 153.90 | 147.65 | 153.10 | 153.10 | -0.03% | 107,732 |
| Apr 1, 2026 | 151.15 | 154.35 | 151.00 | 153.15 | 153.15 | 1.96% | 171,621 |
| Mar 30, 2026 | 149.20 | 151.80 | 148.75 | 150.20 | 150.20 | -0.73% | 906,754 |
| Mar 27, 2026 | 152.45 | 154.00 | 150.10 | 151.30 | 151.30 | -0.56% | 74,443 |
| Mar 25, 2026 | 151.75 | 155.00 | 150.75 | 152.15 | 152.15 | 1.23% | 104,112 |
| Mar 24, 2026 | 151.60 | 151.70 | 149.00 | 150.30 | 150.30 | 1.18% | 63,516 |
| Mar 23, 2026 | 151.25 | 152.40 | 147.20 | 148.55 | 148.55 | -2.81% | 169,918 |
| Mar 20, 2026 | 155.00 | 158.75 | 152.00 | 152.85 | 152.85 | -0.78% | 338,004 |
| Mar 19, 2026 | 153.00 | 158.25 | 153.00 | 154.05 | 154.05 | -1.53% | 85,191 |
| Mar 18, 2026 | 156.60 | 158.55 | 155.50 | 156.45 | 156.45 | 0.22% | 159,130 |
| Mar 17, 2026 | 158.05 | 158.10 | 155.30 | 156.10 | 156.10 | -0.48% | 74,222 |
| Mar 16, 2026 | 159.70 | 161.20 | 153.65 | 156.85 | 156.85 | -1.78% | 287,589 |
| Mar 13, 2026 | 160.50 | 165.75 | 158.80 | 159.70 | 159.70 | 0.22% | 210,773 |
| Mar 12, 2026 | 153.10 | 164.90 | 153.00 | 159.35 | 159.35 | 3.21% | 480,609 |
| Mar 11, 2026 | 153.40 | 158.50 | 153.40 | 154.40 | 154.40 | -0.13% | 159,091 |
| Mar 10, 2026 | 152.00 | 155.20 | 151.15 | 154.60 | 154.60 | 2.83% | 119,161 |
| Mar 9, 2026 | 150.55 | 152.05 | 148.10 | 150.35 | 150.35 | -2.08% | 94,038 |
| Mar 6, 2026 | 155.50 | 158.25 | 152.80 | 153.55 | 153.55 | -1.16% | 81,648 |
| Mar 5, 2026 | 153.00 | 159.30 | 153.00 | 155.35 | 155.35 | 1.90% | 177,957 |
| Mar 4, 2026 | 150.15 | 154.15 | 150.15 | 152.45 | 152.45 | -0.72% | 190,160 |
| Mar 2, 2026 | 140.85 | 156.35 | 140.85 | 153.55 | 153.55 | -2.79% | 89,237 |
| Feb 27, 2026 | 159.60 | 160.00 | 156.80 | 157.95 | 157.95 | -1.00% | 65,758 |
| Feb 26, 2026 | 160.15 | 161.90 | 159.00 | 159.55 | 159.55 | -0.25% | 140,454 |
| Feb 25, 2026 | 155.95 | 160.95 | 155.95 | 159.95 | 159.95 | 2.40% | 221,102 |
| Feb 24, 2026 | 154.50 | 156.85 | 154.25 | 156.20 | 156.20 | 0.29% | 90,099 |
| Feb 23, 2026 | 156.00 | 156.90 | 153.75 | 155.75 | 155.75 | 0.19% | 60,134 |
| Feb 20, 2026 | 151.00 | 157.15 | 151.00 | 155.45 | 155.45 | 2.51% | 272,585 |
| Feb 19, 2026 | 154.30 | 155.00 | 150.60 | 151.65 | 151.65 | -1.53% | 50,394 |
| Feb 18, 2026 | 155.45 | 155.45 | 153.70 | 154.00 | 154.00 | -1.09% | 45,808 |
| Feb 17, 2026 | 153.80 | 156.00 | 153.80 | 155.70 | 155.70 | 1.27% | 64,563 |
| Feb 16, 2026 | 150.10 | 155.00 | 150.10 | 153.75 | 153.75 | 2.30% | 76,671 |
| Feb 13, 2026 | 154.00 | 154.00 | 149.55 | 150.30 | 150.30 | -2.43% | 136,615 |
| Feb 12, 2026 | 154.55 | 155.40 | 152.30 | 154.05 | 154.05 | -1.15% | 43,757 |
| Feb 11, 2026 | 154.15 | 157.15 | 152.60 | 155.85 | 155.85 | 0.84% | 69,331 |
| Feb 10, 2026 | 154.40 | 155.50 | 154.30 | 154.55 | 154.55 | 0.03% | 46,118 |
| Feb 9, 2026 | 154.20 | 156.50 | 150.35 | 154.50 | 154.50 | 0.29% | 164,700 |
| Feb 6, 2026 | 154.00 | 155.70 | 150.75 | 154.05 | 154.05 | -0.19% | 110,885 |
| Feb 5, 2026 | 152.95 | 154.95 | 151.05 | 154.35 | 154.35 | 0.92% | 129,669 |
| Feb 4, 2026 | 147.15 | 153.65 | 147.00 | 152.95 | 152.95 | 3.73% | 320,773 |
| Feb 3, 2026 | 148.00 | 149.50 | 143.50 | 147.45 | 147.45 | 3.00% | 121,511 |
| Feb 2, 2026 | 144.25 | 146.65 | 142.50 | 143.15 | 143.15 | -1.58% | 110,382 |
| Feb 1, 2026 | 150.70 | 152.15 | 145.05 | 145.45 | 145.45 | -3.19% | 164,752 |
| Jan 30, 2026 | 145.55 | 150.75 | 143.70 | 150.25 | 150.25 | 2.91% | 167,783 |
| Jan 29, 2026 | 143.10 | 147.35 | 143.10 | 146.00 | 146.00 | 2.13% | 3,130,537 |
| Jan 28, 2026 | 141.00 | 144.60 | 141.00 | 142.95 | 142.95 | 1.02% | 157,195 |
| Jan 27, 2026 | 140.30 | 142.90 | 138.05 | 141.50 | 141.50 | 0.68% | 220,781 |
| Jan 23, 2026 | 144.20 | 145.10 | 140.00 | 140.55 | 140.55 | -2.06% | 149,344 |
| Jan 22, 2026 | 146.20 | 148.25 | 142.70 | 143.50 | 143.50 | -1.20% | 240,541 |
| Jan 21, 2026 | 147.05 | 147.05 | 141.65 | 145.25 | 145.25 | -1.29% | 149,259 |
| Jan 20, 2026 | 151.40 | 152.00 | 146.35 | 147.15 | 147.15 | -3.35% | 176,300 |
| Jan 19, 2026 | 155.75 | 155.75 | 151.40 | 152.25 | 152.25 | -2.09% | 81,519 |
| Jan 16, 2026 | 158.60 | 158.60 | 155.00 | 155.50 | 155.50 | -1.08% | 143,351 |
| Jan 14, 2026 | 160.50 | 160.50 | 155.95 | 157.20 | 157.20 | -1.72% | 96,118 |
| Jan 13, 2026 | 163.75 | 164.50 | 159.30 | 159.95 | 159.95 | -2.05% | 99,265 |
| Jan 12, 2026 | 162.75 | 165.60 | 160.25 | 163.30 | 163.30 | -1.39% | 138,749 |
| Jan 9, 2026 | 166.60 | 167.80 | 164.90 | 165.60 | 165.60 | -1.02% | 90,257 |
| Jan 8, 2026 | 171.25 | 172.10 | 166.10 | 167.30 | 167.30 | -2.25% | 180,759 |
| Jan 7, 2026 | 170.75 | 172.10 | 169.95 | 171.15 | 171.15 | 0.20% | 70,976 |
| Jan 6, 2026 | 173.45 | 174.15 | 170.05 | 170.80 | 170.80 | -1.53% | 55,513 |
| Jan 5, 2026 | 175.80 | 177.50 | 172.60 | 173.45 | 173.45 | -1.11% | 104,680 |
| Jan 2, 2026 | 167.30 | 177.10 | 166.95 | 175.40 | 175.40 | 4.94% | 449,888 |
| Jan 1, 2026 | 168.10 | 168.10 | 166.50 | 167.15 | 167.15 | -0.18% | 17,844 |
| Dec 31, 2025 | 165.40 | 167.95 | 165.40 | 167.45 | 167.45 | 1.24% | 51,437 |
| Dec 30, 2025 | 164.80 | 166.35 | 163.90 | 165.40 | 165.40 | 0.39% | 78,744 |
| Dec 29, 2025 | 166.75 | 166.95 | 164.20 | 164.75 | 164.75 | -1.11% | 68,413 |
| Dec 26, 2025 | 168.05 | 168.55 | 166.25 | 166.60 | 166.60 | -1.07% | 74,866 |
| Dec 24, 2025 | 168.45 | 169.15 | 167.90 | 168.40 | 168.40 | - | 51,871 |
| Dec 23, 2025 | 170.75 | 170.75 | 167.50 | 168.40 | 168.40 | 0.18% | 358,547 |
| Dec 22, 2025 | 169.25 | 169.80 | 167.80 | 168.10 | 168.10 | -0.53% | 30,031 |
| Dec 19, 2025 | 165.65 | 169.90 | 165.65 | 169.00 | 169.00 | 1.99% | 57,103 |
| Dec 18, 2025 | 163.20 | 168.90 | 163.20 | 165.70 | 165.70 | -0.09% | 103,909 |
| Dec 17, 2025 | 170.05 | 170.25 | 165.05 | 165.85 | 165.85 | -2.33% | 61,225 |
| Dec 16, 2025 | 170.00 | 171.70 | 168.20 | 169.80 | 169.80 | -0.70% | 51,236 |
| Dec 15, 2025 | 169.65 | 171.50 | 169.05 | 171.00 | 171.00 | 0.59% | 66,914 |
| Dec 12, 2025 | 169.40 | 170.45 | 168.90 | 170.00 | 170.00 | 0.38% | 52,229 |
| Dec 11, 2025 | 167.50 | 170.00 | 167.25 | 169.35 | 169.35 | 1.13% | 31,604 |
| Dec 10, 2025 | 166.25 | 168.70 | 166.25 | 167.45 | 167.45 | 0.90% | 23,391 |
| Dec 9, 2025 | 167.65 | 168.20 | 165.10 | 165.95 | 165.95 | -1.54% | 112,559 |
| Dec 8, 2025 | 171.15 | 173.30 | 167.10 | 168.55 | 168.55 | -3.13% | 82,067 |
| Dec 5, 2025 | 174.45 | 176.75 | 173.35 | 174.00 | 174.00 | -1.02% | 24,253 |
| Dec 4, 2025 | 174.65 | 176.30 | 173.30 | 175.80 | 175.80 | 0.26% | 91,091 |
| Dec 3, 2025 | 173.00 | 178.35 | 172.05 | 175.35 | 175.35 | 1.36% | 287,226 |
| Dec 2, 2025 | 172.20 | 174.00 | 171.50 | 173.00 | 173.00 | 0.46% | 51,161 |
| Dec 1, 2025 | 169.10 | 173.10 | 169.10 | 172.20 | 172.20 | 0.91% | 83,903 |