CESC Limited (NSE:CESC)
India
· Delayed Price · Currency is INR 153.57
-1.97 (-1.27%)
At close: Mar 6, 2026
CESC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 155.95 | 158.39 | 152.72 | 153.57 | 153.57 | -1.27% | 1,730,942 |
| Mar 5, 2026 | 152.61 | 159.50 | 152.61 | 155.54 | 155.54 | 2.11% | 3,001,084 |
| Mar 4, 2026 | 151.00 | 154.29 | 150.50 | 152.33 | 152.33 | -0.76% | 1,556,391 |
| Mar 2, 2026 | 146.92 | 156.44 | 146.84 | 153.49 | 153.49 | -2.95% | 2,033,533 |
| Feb 27, 2026 | 159.19 | 160.15 | 156.80 | 158.15 | 158.15 | -1.02% | 1,409,632 |
| Feb 26, 2026 | 160.85 | 161.97 | 158.00 | 159.78 | 159.78 | -0.17% | 1,988,222 |
| Feb 25, 2026 | 155.66 | 161.00 | 155.66 | 160.06 | 160.06 | 2.79% | 2,329,548 |
| Feb 24, 2026 | 154.70 | 156.74 | 154.30 | 155.72 | 155.72 | - | 918,727 |
| Feb 23, 2026 | 156.55 | 157.00 | 153.79 | 155.72 | 155.72 | 0.19% | 1,133,526 |
| Feb 20, 2026 | 150.95 | 157.29 | 150.82 | 155.43 | 155.43 | 2.48% | 3,189,211 |
| Feb 19, 2026 | 154.70 | 155.01 | 150.60 | 151.67 | 151.67 | -1.56% | 536,326 |
| Feb 18, 2026 | 155.20 | 155.59 | 153.61 | 154.07 | 154.07 | -1.02% | 501,247 |
| Feb 17, 2026 | 154.47 | 156.00 | 153.50 | 155.65 | 155.65 | 0.76% | 595,578 |
| Feb 16, 2026 | 150.33 | 155.00 | 150.33 | 154.47 | 154.47 | 2.75% | 1,268,149 |
| Feb 13, 2026 | 152.80 | 154.06 | 149.52 | 150.33 | 150.33 | -2.42% | 1,903,977 |
| Feb 12, 2026 | 155.07 | 155.70 | 152.65 | 154.06 | 154.06 | -1.21% | 927,947 |
| Feb 11, 2026 | 155.00 | 157.00 | 152.74 | 155.94 | 155.94 | 0.83% | 1,422,956 |
| Feb 10, 2026 | 154.55 | 155.55 | 154.33 | 154.65 | 154.65 | 0.05% | 615,233 |
| Feb 9, 2026 | 155.00 | 156.78 | 150.52 | 154.58 | 154.58 | 0.44% | 2,066,345 |
| Feb 6, 2026 | 153.85 | 155.83 | 150.78 | 153.91 | 153.91 | -0.30% | 2,710,135 |
| Feb 5, 2026 | 152.71 | 155.07 | 151.03 | 154.38 | 154.38 | 1.01% | 1,575,369 |
| Feb 4, 2026 | 147.50 | 153.70 | 146.96 | 152.83 | 152.83 | 3.66% | 2,697,551 |
| Feb 3, 2026 | 148.99 | 149.65 | 143.45 | 147.44 | 147.44 | 2.99% | 2,175,612 |
| Feb 2, 2026 | 144.60 | 146.94 | 142.51 | 143.16 | 143.16 | -1.53% | 2,759,062 |
| Feb 1, 2026 | 150.25 | 152.10 | 145.00 | 145.39 | 145.39 | -3.18% | 829,067 |
| Jan 30, 2026 | 145.44 | 150.79 | 143.60 | 150.16 | 150.16 | 2.97% | 2,133,312 |
| Jan 29, 2026 | 143.59 | 147.39 | 143.18 | 145.83 | 145.83 | 2.01% | 2,539,098 |
| Jan 28, 2026 | 141.33 | 144.60 | 141.02 | 142.95 | 142.95 | 1.79% | 3,177,795 |
| Jan 27, 2026 | 140.43 | 142.98 | 138.12 | 140.44 | 140.44 | 0.01% | 2,713,982 |
| Jan 23, 2026 | 143.70 | 145.15 | 139.90 | 140.43 | 140.43 | -2.11% | 1,619,223 |
| Jan 22, 2026 | 148.00 | 148.12 | 142.50 | 143.45 | 143.45 | -1.15% | 4,947,791 |
| Jan 21, 2026 | 146.80 | 146.80 | 141.60 | 145.12 | 145.12 | -1.41% | 3,932,132 |
| Jan 20, 2026 | 152.21 | 152.21 | 146.37 | 147.20 | 147.20 | -3.29% | 1,529,246 |
| Jan 19, 2026 | 155.71 | 155.71 | 151.30 | 152.21 | 152.21 | -2.26% | 1,762,675 |
| Jan 16, 2026 | 157.16 | 158.14 | 155.00 | 155.73 | 155.73 | -0.85% | 2,089,545 |
| Jan 14, 2026 | 160.00 | 160.00 | 155.70 | 157.07 | 157.07 | -1.89% | 3,707,907 |
| Jan 13, 2026 | 164.07 | 164.42 | 159.00 | 160.10 | 160.10 | -1.94% | 1,655,858 |
| Jan 12, 2026 | 165.47 | 165.62 | 160.25 | 163.26 | 163.26 | -1.34% | 1,594,946 |
| Jan 9, 2026 | 167.19 | 167.86 | 164.95 | 165.47 | 165.47 | -0.98% | 903,893 |
| Jan 8, 2026 | 170.87 | 171.80 | 166.11 | 167.10 | 167.10 | -2.38% | 1,354,074 |
| Jan 7, 2026 | 170.31 | 172.25 | 169.57 | 171.18 | 171.18 | 0.24% | 575,870 |
| Jan 6, 2026 | 173.26 | 174.50 | 170.00 | 170.77 | 170.77 | -1.55% | 748,701 |
| Jan 5, 2026 | 176.00 | 177.71 | 172.67 | 173.46 | 173.46 | -1.09% | 969,271 |
| Jan 2, 2026 | 167.49 | 176.40 | 167.01 | 175.37 | 175.37 | 4.95% | 4,485,832 |
| Jan 1, 2026 | 168.75 | 168.75 | 166.32 | 167.10 | 167.10 | -0.27% | 544,829 |
| Dec 31, 2025 | 166.00 | 168.00 | 165.52 | 167.56 | 167.56 | 1.44% | 538,817 |
| Dec 30, 2025 | 165.00 | 166.43 | 163.99 | 165.18 | 165.18 | 0.31% | 554,723 |
| Dec 29, 2025 | 166.59 | 166.88 | 164.30 | 164.67 | 164.67 | -1.15% | 547,017 |
| Dec 26, 2025 | 168.33 | 168.61 | 166.25 | 166.59 | 166.59 | -1.03% | 785,502 |
| Dec 24, 2025 | 168.99 | 169.25 | 167.80 | 168.33 | 168.33 | -0.01% | 718,004 |
| Dec 23, 2025 | 168.09 | 168.90 | 167.53 | 168.34 | 168.34 | 0.15% | 622,271 |
| Dec 22, 2025 | 169.69 | 169.83 | 167.70 | 168.09 | 168.09 | -0.56% | 1,002,303 |
| Dec 19, 2025 | 165.89 | 169.90 | 165.86 | 169.04 | 169.04 | 1.97% | 963,684 |
| Dec 18, 2025 | 165.91 | 168.92 | 163.20 | 165.77 | 165.77 | -0.03% | 1,814,115 |
| Dec 17, 2025 | 170.51 | 170.78 | 164.90 | 165.82 | 165.82 | -2.36% | 1,282,162 |
| Dec 16, 2025 | 170.00 | 171.80 | 168.20 | 169.82 | 169.82 | -0.66% | 2,032,888 |
| Dec 15, 2025 | 169.00 | 171.50 | 168.64 | 170.95 | 170.95 | 0.52% | 604,975 |
| Dec 12, 2025 | 169.50 | 170.48 | 168.96 | 170.07 | 170.07 | 0.47% | 428,230 |
| Dec 11, 2025 | 167.28 | 170.04 | 167.07 | 169.27 | 169.27 | 0.89% | 877,120 |
| Dec 10, 2025 | 166.47 | 168.84 | 166.46 | 167.77 | 167.77 | 1.08% | 1,224,284 |
| Dec 9, 2025 | 168.30 | 168.48 | 165.20 | 165.98 | 165.98 | -1.45% | 1,087,403 |
| Dec 8, 2025 | 174.00 | 174.27 | 167.00 | 168.42 | 168.42 | -3.21% | 778,260 |
| 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 |