CESC Limited (NSE:CESC)
India
· Delayed Price · Currency is INR 174.00
-1.87 (-1.06%)
At close: Dec 5, 2025
CESC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.00 | 176.65 | 173.33 | 174.00 | 174.00 | -1.06% | 768,522 |
| Dec 4, 2025 | 174.46 | 176.40 | 173.34 | 175.87 | 175.87 | 0.30% | 1,160,361 |
| Dec 3, 2025 | 172.44 | 178.42 | 172.05 | 175.35 | 175.35 | 1.37% | 3,119,571 |
| Dec 2, 2025 | 172.40 | 173.99 | 171.39 | 172.98 | 172.98 | 0.35% | 1,619,874 |
| Dec 1, 2025 | 171.40 | 173.15 | 170.30 | 172.38 | 172.38 | 1.11% | 769,548 |
| Nov 28, 2025 | 171.01 | 171.55 | 169.03 | 170.48 | 170.48 | -0.21% | 649,488 |
| Nov 27, 2025 | 174.18 | 174.40 | 169.96 | 170.84 | 170.84 | -1.50% | 853,009 |
| Nov 26, 2025 | 167.39 | 173.99 | 167.39 | 173.44 | 173.44 | 3.78% | 1,567,833 |
| Nov 25, 2025 | 167.40 | 168.19 | 166.01 | 167.13 | 167.13 | -0.16% | 797,494 |
| Nov 24, 2025 | 171.00 | 171.69 | 166.20 | 167.40 | 167.40 | -2.68% | 2,200,891 |
| Nov 21, 2025 | 169.83 | 172.95 | 169.75 | 172.01 | 172.01 | 1.28% | 1,131,158 |
| Nov 20, 2025 | 172.48 | 174.78 | 168.83 | 169.83 | 169.83 | -0.90% | 1,361,502 |
| Nov 19, 2025 | 174.00 | 174.51 | 170.91 | 171.38 | 171.38 | -2.01% | 1,281,846 |
| Nov 18, 2025 | 175.61 | 176.00 | 172.82 | 174.89 | 174.89 | -0.46% | 983,855 |
| Nov 17, 2025 | 175.08 | 178.10 | 172.81 | 175.70 | 175.70 | 0.74% | 2,442,534 |
| Nov 14, 2025 | 172.70 | 174.75 | 171.01 | 174.41 | 174.41 | 1.27% | 1,093,571 |
| Nov 13, 2025 | 172.40 | 173.70 | 171.56 | 172.22 | 172.22 | 0.22% | 959,237 |
| Nov 12, 2025 | 171.69 | 172.89 | 170.15 | 171.84 | 171.84 | 0.43% | 1,235,191 |
| Nov 11, 2025 | 172.54 | 173.88 | 169.54 | 171.10 | 171.10 | -0.83% | 1,693,066 |
| Nov 10, 2025 | 175.42 | 175.95 | 172.00 | 172.54 | 172.54 | -1.26% | 930,454 |
| Nov 7, 2025 | 175.00 | 175.99 | 174.05 | 174.75 | 174.75 | -0.48% | 1,440,027 |
| Nov 6, 2025 | 181.00 | 181.80 | 175.00 | 175.60 | 175.60 | -3.54% | 1,794,516 |
| Nov 4, 2025 | 179.88 | 182.80 | 179.51 | 182.05 | 182.05 | 1.21% | 3,259,381 |
| Nov 3, 2025 | 180.36 | 182.37 | 179.01 | 179.88 | 179.88 | -0.04% | 1,762,258 |
| Oct 31, 2025 | 179.50 | 181.39 | 178.50 | 179.96 | 179.96 | -0.04% | 1,367,003 |
| Oct 30, 2025 | 182.00 | 182.10 | 178.50 | 180.04 | 180.04 | -0.86% | 1,461,550 |
| Oct 29, 2025 | 179.60 | 185.26 | 179.50 | 181.61 | 181.61 | 1.61% | 5,027,130 |
| Oct 28, 2025 | 180.00 | 181.69 | 177.91 | 178.74 | 178.74 | -0.77% | 2,741,538 |
| Oct 27, 2025 | 180.20 | 183.15 | 177.26 | 180.12 | 180.12 | -2.45% | 5,178,564 |
| Oct 24, 2025 | 182.00 | 185.20 | 181.18 | 184.65 | 178.65 | 1.92% | 7,588,070 |
| Oct 23, 2025 | 181.43 | 182.81 | 178.20 | 181.17 | 175.28 | 0.36% | 4,027,150 |
| Oct 21, 2025 | 180.54 | 182.00 | 179.10 | 180.52 | 174.65 | 0.78% | 1,464,007 |
| Oct 20, 2025 | 175.00 | 180.00 | 170.41 | 179.13 | 173.31 | 5.12% | 9,215,860 |
| Oct 17, 2025 | 174.76 | 174.76 | 170.00 | 170.41 | 164.87 | -2.60% | 1,819,909 |
| Oct 16, 2025 | 177.00 | 177.65 | 173.50 | 174.96 | 169.27 | -0.70% | 3,775,700 |
| Oct 15, 2025 | 168.72 | 176.80 | 168.71 | 176.20 | 170.47 | 5.24% | 9,766,959 |
| Oct 14, 2025 | 170.80 | 171.68 | 166.91 | 167.43 | 161.99 | -1.95% | 1,849,983 |
| Oct 13, 2025 | 170.90 | 171.34 | 168.72 | 170.76 | 165.21 | -0.23% | 1,299,769 |
| Oct 10, 2025 | 170.88 | 173.30 | 169.21 | 171.16 | 165.60 | 0.53% | 3,620,480 |
| Oct 9, 2025 | 167.00 | 171.45 | 165.25 | 170.25 | 164.72 | 2.44% | 3,912,156 |
| Oct 8, 2025 | 164.10 | 168.85 | 163.05 | 166.19 | 160.79 | 2.15% | 3,413,079 |
| Oct 7, 2025 | 166.65 | 166.65 | 162.50 | 162.69 | 157.40 | -2.24% | 2,014,748 |
| Oct 6, 2025 | 166.35 | 167.69 | 164.10 | 166.42 | 161.01 | 0.05% | 1,668,364 |
| Oct 3, 2025 | 163.20 | 166.67 | 163.18 | 166.33 | 160.93 | 2.44% | 2,015,134 |
| Oct 1, 2025 | 162.45 | 163.87 | 160.29 | 162.37 | 157.09 | 0.26% | 2,121,943 |
| Sep 30, 2025 | 162.10 | 167.30 | 160.30 | 161.95 | 156.69 | 0.16% | 3,928,063 |
| Sep 29, 2025 | 163.59 | 164.50 | 160.45 | 161.69 | 156.44 | -1.14% | 1,080,878 |
| Sep 26, 2025 | 166.10 | 166.95 | 162.02 | 163.55 | 158.24 | -2.21% | 1,291,309 |
| Sep 25, 2025 | 167.19 | 168.04 | 165.80 | 167.24 | 161.81 | 0.03% | 1,705,116 |
| Sep 24, 2025 | 170.00 | 172.50 | 166.36 | 167.19 | 161.76 | 0.21% | 4,636,419 |
| Sep 23, 2025 | 168.19 | 171.36 | 166.46 | 166.84 | 161.42 | -0.80% | 4,052,011 |
| Sep 22, 2025 | 171.60 | 172.75 | 167.50 | 168.19 | 162.72 | -0.75% | 2,287,730 |
| Sep 19, 2025 | 165.39 | 171.45 | 164.67 | 169.46 | 163.95 | 2.70% | 3,342,265 |
| Sep 18, 2025 | 167.40 | 167.67 | 164.59 | 165.00 | 159.64 | -1.15% | 1,193,889 |
| Sep 17, 2025 | 168.29 | 169.00 | 166.06 | 166.92 | 161.50 | -0.71% | 1,135,764 |
| Sep 16, 2025 | 166.98 | 169.07 | 165.40 | 168.11 | 162.65 | 1.03% | 1,809,431 |
| Sep 15, 2025 | 161.30 | 168.40 | 161.00 | 166.39 | 160.98 | 3.95% | 4,708,681 |
| Sep 12, 2025 | 161.70 | 162.32 | 159.31 | 160.06 | 154.86 | -0.65% | 1,038,139 |
| Sep 11, 2025 | 161.60 | 162.54 | 159.39 | 161.10 | 155.87 | -0.01% | 1,114,537 |
| Sep 10, 2025 | 158.90 | 162.85 | 158.11 | 161.11 | 155.87 | 1.93% | 2,244,307 |
| Sep 9, 2025 | 155.66 | 158.49 | 154.13 | 158.06 | 152.92 | 1.96% | 2,819,410 |
| Sep 8, 2025 | 154.10 | 156.56 | 154.06 | 155.02 | 149.98 | 1.00% | 903,758 |
| Sep 5, 2025 | 153.95 | 154.89 | 152.41 | 153.49 | 148.50 | -0.18% | 1,023,994 |
| Sep 4, 2025 | 156.40 | 156.93 | 153.21 | 153.76 | 148.76 | -0.90% | 1,055,500 |
| Sep 3, 2025 | 157.00 | 157.61 | 154.58 | 155.16 | 150.12 | -1.05% | 1,223,141 |
| Sep 2, 2025 | 156.88 | 158.43 | 155.00 | 156.81 | 151.71 | 0.49% | 1,112,810 |
| Sep 1, 2025 | 152.69 | 157.19 | 152.33 | 156.04 | 150.97 | 2.53% | 1,569,328 |
| Aug 29, 2025 | 154.20 | 155.49 | 152.01 | 152.19 | 147.24 | -1.28% | 2,912,337 |
| Aug 28, 2025 | 161.70 | 162.10 | 153.10 | 154.17 | 149.16 | -4.62% | 7,649,335 |
| Aug 26, 2025 | 163.50 | 171.07 | 160.42 | 161.64 | 156.39 | -1.58% | 13,455,150 |
| Aug 25, 2025 | 167.60 | 168.35 | 163.90 | 164.24 | 158.90 | -1.54% | 1,746,429 |
| Aug 22, 2025 | 164.72 | 167.36 | 163.43 | 166.81 | 161.39 | 1.27% | 3,529,704 |
| Aug 21, 2025 | 163.99 | 165.20 | 163.60 | 164.72 | 159.37 | 0.79% | 1,426,608 |
| Aug 20, 2025 | 164.63 | 164.95 | 163.15 | 163.43 | 158.12 | -0.73% | 1,194,347 |
| Aug 19, 2025 | 164.39 | 165.79 | 163.83 | 164.63 | 159.28 | 0.11% | 1,866,207 |
| Aug 18, 2025 | 164.80 | 165.14 | 163.41 | 164.45 | 159.11 | 0.94% | 1,220,860 |
| Aug 14, 2025 | 164.32 | 164.87 | 162.60 | 162.92 | 157.63 | -0.85% | 796,444 |
| Aug 13, 2025 | 165.31 | 166.29 | 163.50 | 164.32 | 158.98 | -0.30% | 1,445,649 |
| Aug 12, 2025 | 162.00 | 166.34 | 162.00 | 164.81 | 159.45 | 1.74% | 2,047,337 |
| Aug 11, 2025 | 163.19 | 163.69 | 160.22 | 161.99 | 156.73 | -0.74% | 1,749,800 |
| Aug 8, 2025 | 166.15 | 166.24 | 162.01 | 163.19 | 157.89 | -1.60% | 2,642,597 |
| Aug 7, 2025 | 161.40 | 170.27 | 160.50 | 165.84 | 160.45 | 2.67% | 18,187,440 |
| Aug 6, 2025 | 164.27 | 165.44 | 161.23 | 161.52 | 156.27 | -1.67% | 2,795,400 |
| Aug 5, 2025 | 164.20 | 167.07 | 162.50 | 164.27 | 158.93 | 0.29% | 2,211,894 |
| Aug 4, 2025 | 166.13 | 166.86 | 162.51 | 163.80 | 158.48 | -1.05% | 2,479,637 |
| Aug 1, 2025 | 169.00 | 169.51 | 164.69 | 165.53 | 160.15 | -2.35% | 4,702,449 |
| Jul 31, 2025 | 173.50 | 177.99 | 167.46 | 169.51 | 164.00 | -4.02% | 6,059,279 |
| Jul 30, 2025 | 175.50 | 181.25 | 175.50 | 176.61 | 170.87 | -0.24% | 5,504,223 |
| Jul 29, 2025 | 173.10 | 178.15 | 172.58 | 177.03 | 171.28 | 1.75% | 2,293,605 |
| Jul 28, 2025 | 172.80 | 175.54 | 172.16 | 173.99 | 168.34 | 0.51% | 1,322,070 |
| Jul 25, 2025 | 175.00 | 177.80 | 172.81 | 173.11 | 167.48 | -1.16% | 1,864,488 |
| Jul 24, 2025 | 178.35 | 179.61 | 175.00 | 175.14 | 169.45 | -1.68% | 2,493,889 |
| Jul 23, 2025 | 178.70 | 179.15 | 177.58 | 178.14 | 172.35 | 0.12% | 1,797,046 |
| Jul 22, 2025 | 179.50 | 179.70 | 177.51 | 177.93 | 172.15 | -0.50% | 1,600,438 |
| Jul 21, 2025 | 178.65 | 179.84 | 177.00 | 178.82 | 173.01 | 0.04% | 2,359,409 |
| Jul 18, 2025 | 180.30 | 181.35 | 178.47 | 178.74 | 172.93 | -1.08% | 1,941,089 |
| Jul 17, 2025 | 181.30 | 182.29 | 180.00 | 180.70 | 174.83 | -0.33% | 1,621,237 |
| Jul 16, 2025 | 180.99 | 181.79 | 179.90 | 181.30 | 175.41 | -0.30% | 2,752,130 |
| Jul 15, 2025 | 181.00 | 183.00 | 180.01 | 181.85 | 175.94 | 0.99% | 3,950,851 |
| Jul 14, 2025 | 174.81 | 181.20 | 174.22 | 180.07 | 174.22 | 3.01% | 4,330,662 |