CESC Ltd(CESC) Share Historical Prices and Data | India Infoline

CESC Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	119.7	120.45	118.05	118.7	27128	476845599.35	1900947	2.40	-1.00
27-Mar-2024	119.65	124.4	118.95	122.1	49462	956406636.4	2847459	5.45	2.45
28-Mar-2024	132	132	118.3	121.65	62337	1286775930.45	3777717	13.70	-10.35
01-Apr-2024	123.4	126.4	122.55	125.5	28379	651085496.55	3195645	3.85	2.10
02-Apr-2024	125.95	127.85	125.05	127.5	23539	414786215.3	1510601	2.80	1.55
03-Apr-2024	127.35	130.05	126.7	129.05	27757	604079954.35	1759694	3.35	1.70
04-Apr-2024	130.2	138.2	130	137.65	77835	2275488666	5746576	8.20	7.45
05-Apr-2024	136.7	137.85	134.4	135.5	42304	1319718100.85	5641425	3.45	-1.20
08-Apr-2024	136.15	142.5	134.65	140.85	65149	1981244189.9	7741791	7.85	4.70
09-Apr-2024	141.9	145.2	140.9	142.75	53129	1518951683.9	4096028	4.30	0.85
10-Apr-2024	143.65	145	141.15	142.35	29401	755608242.1	2376209	3.85	-1.30
12-Apr-2024	142	144.2	140	141.1	49877	819500336.6	2264469	4.20	-0.90
15-Apr-2024	136	143.95	133.5	140.15	53509	1062996810.15	7582456	10.45	4.15
16-Apr-2024	138.85	143.65	138.3	141.1	47658	609714151.55	1759422	5.35	2.25
18-Apr-2024	141.35	145.8	140.35	142.35	47483	1193674576.25	3313823	5.45	1.00
19-Apr-2024	139.5	143	137.85	140.95	27325	507901543.8	1352861	5.15	1.45
22-Apr-2024	142	145.3	141.5	143.55	32551	887721107.85	2754210	3.80	1.55
23-Apr-2024	145	146.8	141	142.3	31142	808666243.45	2293213	5.80	-2.70
24-Apr-2024	143.3	143.95	140.55	141.15	23286	456438476.45	1484687	3.40	-2.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.