CESC Limited (CESC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 152.80 | 153.70 | 150.80 | 151.46 | 151.46 | 2,786,627 |
| 24 Jun 2024 | 150.17 | 155.00 | 149.65 | 152.07 | 152.07 | 5,502,704 |
| 21 Jun 2024 | 150.21 | 153.25 | 150.05 | 150.78 | 150.78 | 2,975,386 |
| 20 Jun 2024 | 149.70 | 151.30 | 147.90 | 150.08 | 150.08 | 2,716,556 |
| 19 Jun 2024 | 152.10 | 152.75 | 146.44 | 149.45 | 149.45 | 3,725,588 |
| 18 Jun 2024 | 151.30 | 155.20 | 150.00 | 151.24 | 151.24 | 4,558,146 |
| 14 Jun 2024 | 150.12 | 150.51 | 148.11 | 149.75 | 149.75 | 3,785,962 |
| 13 Jun 2024 | 150.25 | 150.75 | 147.70 | 150.12 | 150.12 | 3,889,263 |
| 12 Jun 2024 | 147.80 | 150.00 | 146.53 | 148.88 | 148.88 | 3,105,917 |
| 11 Jun 2024 | 148.00 | 148.45 | 145.60 | 147.77 | 147.77 | 4,086,646 |
| 10 Jun 2024 | 147.80 | 148.69 | 146.10 | 146.73 | 146.73 | 3,438,212 |
| 07 Jun 2024 | 143.00 | 148.00 | 141.15 | 147.00 | 147.00 | 3,092,904 |
| 06 Jun 2024 | 138.00 | 143.50 | 137.00 | 142.35 | 142.35 | 5,948,404 |
| 05 Jun 2024 | 132.50 | 137.90 | 129.05 | 136.05 | 136.05 | 7,889,462 |
| 04 Jun 2024 | 152.00 | 152.00 | 121.80 | 131.35 | 131.35 | 11,628,696 |
| 03 Jun 2024 | 153.60 | 155.70 | 149.00 | 152.20 | 152.20 | 8,353,049 |
| 31 May 2024 | 142.05 | 149.20 | 142.05 | 147.05 | 147.05 | 13,595,163 |
| 30 May 2024 | 146.00 | 146.00 | 141.60 | 142.85 | 142.85 | 4,026,617 |
| 29 May 2024 | 141.30 | 146.00 | 140.00 | 145.40 | 145.40 | 3,420,372 |
| 28 May 2024 | 146.65 | 147.50 | 141.05 | 141.80 | 141.80 | 2,168,130 |
| 27 May 2024 | 145.40 | 146.90 | 142.85 | 146.00 | 146.00 | 3,540,412 |
| 24 May 2024 | 143.00 | 148.90 | 141.00 | 145.00 | 145.00 | 9,724,463 |
| 23 May 2024 | 149.25 | 151.25 | 145.00 | 146.60 | 146.60 | 3,732,251 |
| 22 May 2024 | 148.00 | 149.45 | 144.55 | 148.40 | 148.40 | 5,444,422 |
| 21 May 2024 | 146.40 | 149.05 | 143.60 | 147.15 | 147.15 | 4,255,374 |
| 17 May 2024 | 142.00 | 148.25 | 140.40 | 147.15 | 147.15 | 7,437,015 |
| 16 May 2024 | 141.50 | 143.45 | 139.55 | 141.15 | 141.15 | 2,427,759 |
| 15 May 2024 | 143.50 | 144.60 | 140.00 | 140.55 | 140.55 | 2,750,023 |
| 14 May 2024 | 140.55 | 143.20 | 139.20 | 142.60 | 142.60 | 4,039,429 |
| 13 May 2024 | 142.00 | 142.30 | 135.50 | 140.10 | 140.10 | 5,038,201 |
| 10 May 2024 | 140.90 | 142.85 | 139.45 | 141.70 | 141.70 | 7,725,284 |
| 09 May 2024 | 144.00 | 144.25 | 137.85 | 140.05 | 140.05 | 6,191,220 |
| 08 May 2024 | 140.00 | 145.65 | 140.00 | 143.50 | 143.50 | 2,846,993 |
| 07 May 2024 | 149.35 | 150.15 | 140.30 | 142.35 | 142.35 | 7,212,459 |
| 06 May 2024 | 153.95 | 154.10 | 146.05 | 149.00 | 149.00 | 11,287,598 |
| 03 May 2024 | 154.20 | 157.65 | 151.65 | 152.85 | 152.85 | 11,205,177 |
| 02 May 2024 | 147.65 | 155.50 | 146.95 | 152.70 | 152.70 | 20,238,147 |
| 30 Apr 2024 | 148.70 | 150.60 | 146.80 | 147.35 | 147.35 | 7,667,056 |
| 29 Apr 2024 | 144.50 | 150.30 | 144.05 | 147.40 | 147.40 | 17,629,442 |
| 26 Apr 2024 | 142.10 | 145.00 | 141.05 | 143.50 | 143.50 | 4,857,225 |
| 25 Apr 2024 | 141.15 | 142.45 | 140.70 | 141.45 | 141.45 | 1,825,283 |
| 24 Apr 2024 | 143.30 | 143.95 | 140.55 | 141.15 | 141.15 | 3,210,706 |
| 23 Apr 2024 | 145.00 | 146.80 | 141.00 | 142.30 | 142.30 | 5,626,193 |
| 22 Apr 2024 | 142.00 | 145.30 | 141.50 | 143.55 | 143.55 | 6,155,080 |
| 19 Apr 2024 | 139.50 | 143.00 | 137.85 | 140.95 | 140.95 | 3,598,242 |
| 18 Apr 2024 | 141.35 | 145.80 | 140.35 | 142.35 | 142.35 | 8,318,186 |
| 16 Apr 2024 | 138.85 | 143.65 | 138.30 | 141.10 | 141.10 | 4,302,456 |
| 15 Apr 2024 | 136.00 | 143.95 | 133.50 | 140.15 | 140.15 | 7,582,456 |
| 12 Apr 2024 | 142.00 | 144.20 | 140.00 | 141.10 | 141.10 | 5,769,001 |
| 10 Apr 2024 | 143.65 | 145.00 | 141.15 | 142.35 | 142.35 | 5,285,898 |
| 09 Apr 2024 | 141.90 | 145.20 | 140.90 | 142.75 | 142.75 | 10,605,486 |
| 08 Apr 2024 | 136.15 | 142.50 | 134.65 | 140.85 | 140.85 | 14,282,732 |
| 05 Apr 2024 | 136.70 | 137.85 | 134.40 | 135.50 | 135.50 | 9,695,795 |
| 04 Apr 2024 | 130.20 | 138.20 | 130.00 | 137.65 | 137.65 | 16,832,363 |
| 03 Apr 2024 | 127.35 | 130.05 | 126.70 | 129.05 | 129.05 | 4,700,410 |
| 02 Apr 2024 | 125.95 | 127.85 | 125.05 | 127.50 | 127.50 | 3,272,008 |
| 01 Apr 2024 | 123.40 | 126.40 | 122.55 | 125.50 | 125.50 | 5,201,212 |
| 28 Mar 2024 | 132.00 | 132.00 | 118.30 | 121.65 | 121.65 | 10,305,499 |
| 27 Mar 2024 | 119.65 | 124.40 | 118.95 | 122.10 | 122.10 | 7,780,336 |
| 26 Mar 2024 | 119.70 | 120.45 | 118.05 | 118.70 | 118.70 | 4,001,553 |
| 22 Mar 2024 | 120.00 | 122.90 | 118.30 | 119.70 | 119.70 | 4,636,040 |
| 21 Mar 2024 | 113.70 | 121.50 | 113.70 | 120.55 | 120.55 | 6,524,040 |
| 20 Mar 2024 | 114.90 | 116.85 | 112.80 | 113.55 | 113.55 | 4,228,808 |
| 19 Mar 2024 | 114.85 | 118.05 | 113.90 | 114.25 | 114.25 | 2,737,601 |
| 18 Mar 2024 | 117.60 | 119.00 | 114.50 | 115.10 | 115.10 | 3,278,597 |
| 15 Mar 2024 | 118.00 | 118.75 | 112.40 | 117.45 | 117.45 | 4,531,805 |
| 14 Mar 2024 | 110.20 | 117.50 | 109.75 | 116.95 | 116.95 | 4,369,059 |
| 13 Mar 2024 | 120.20 | 120.55 | 111.40 | 112.45 | 112.45 | 7,472,871 |
| 12 Mar 2024 | 121.40 | 121.40 | 116.30 | 119.95 | 119.95 | 5,507,624 |
| 11 Mar 2024 | 125.85 | 125.90 | 120.80 | 121.40 | 121.40 | 3,766,428 |
| 07 Mar 2024 | 126.20 | 128.55 | 124.80 | 125.35 | 125.35 | 3,100,807 |
| 06 Mar 2024 | 128.30 | 130.70 | 124.70 | 126.20 | 126.20 | 4,803,709 |
| 05 Mar 2024 | 130.00 | 130.40 | 127.00 | 128.30 | 128.30 | 3,411,156 |
| 04 Mar 2024 | 128.10 | 133.60 | 128.10 | 129.75 | 129.75 | 7,530,065 |
| 01 Mar 2024 | 126.85 | 129.30 | 125.85 | 126.70 | 126.70 | 4,674,159 |
| 29 Feb 2024 | 129.00 | 129.45 | 124.85 | 126.85 | 126.85 | 5,122,564 |
| 28 Feb 2024 | 131.00 | 132.10 | 124.05 | 129.20 | 129.20 | 4,626,074 |
| 27 Feb 2024 | 129.15 | 131.70 | 128.20 | 130.50 | 130.50 | 2,976,160 |
| 26 Feb 2024 | 129.25 | 130.25 | 126.80 | 129.15 | 129.15 | 3,365,663 |
| 23 Feb 2024 | 130.65 | 130.95 | 129.00 | 129.35 | 129.35 | 2,044,573 |
| 22 Feb 2024 | 129.00 | 131.90 | 126.20 | 130.15 | 130.15 | 10,848,629 |
| 21 Feb 2024 | 131.15 | 132.15 | 128.00 | 128.35 | 128.35 | 3,402,895 |
| 20 Feb 2024 | 130.00 | 132.00 | 129.20 | 130.50 | 130.50 | 2,172,350 |
| 19 Feb 2024 | 132.15 | 133.25 | 129.60 | 130.00 | 130.00 | 4,692,223 |
| 16 Feb 2024 | 134.70 | 134.80 | 130.95 | 132.15 | 132.15 | 3,385,817 |
| 15 Feb 2024 | 129.25 | 134.50 | 129.20 | 133.60 | 133.60 | 5,277,064 |
| 14 Feb 2024 | 122.45 | 128.95 | 121.40 | 128.20 | 128.20 | 4,153,611 |
| 13 Feb 2024 | 120.00 | 124.80 | 118.35 | 123.70 | 123.70 | 7,826,770 |
| 12 Feb 2024 | 134.65 | 135.20 | 116.40 | 122.25 | 122.25 | 9,033,792 |
| 09 Feb 2024 | 138.95 | 138.95 | 133.25 | 134.55 | 134.55 | 6,146,630 |
| 08 Feb 2024 | 142.50 | 143.30 | 138.15 | 138.75 | 138.75 | 7,023,285 |
| 07 Feb 2024 | 140.45 | 142.25 | 137.70 | 138.65 | 138.65 | 6,165,170 |
| 06 Feb 2024 | 143.55 | 144.00 | 139.00 | 139.80 | 139.80 | 6,082,798 |
| 05 Feb 2024 | 138.40 | 144.00 | 136.10 | 142.45 | 142.45 | 12,812,541 |
| 02 Feb 2024 | 140.40 | 141.70 | 136.70 | 137.70 | 137.70 | 6,498,178 |
| 01 Feb 2024 | 141.40 | 142.85 | 139.00 | 140.10 | 140.10 | 6,343,323 |
| 01 Feb 2024 | 4.5 Dividend | |||||
| 31 Jan 2024 | 144.60 | 145.50 | 141.80 | 143.10 | 138.60 | 8,359,254 |
| 30 Jan 2024 | 141.70 | 149.90 | 141.00 | 143.15 | 138.65 | 27,034,297 |
| 29 Jan 2024 | 134.75 | 140.65 | 134.50 | 139.10 | 134.73 | 14,397,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.