CESC

CESC Ltd Historical Data

NSEBSE

₹178.6

(0.29%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	162.2	169.12	161.8	168.87	31,583	87,50,09,755.8	20,27,532
05-Jun-2025	170	171	165.1	166.54	31,928	62,39,14,863.1	14,39,756
06-Jun-2025	167.04	168.69	164.63	168.08	26,033	60,72,35,924.74	16,06,184
09-Jun-2025	168.95	171.1	168.21	170.15	22,000	59,49,85,053.59	18,76,039
10-Jun-2025	171.25	173	170	171.3	26,280	64,86,35,562.66	19,93,217
11-Jun-2025	172.4	173	170.72	171.71	16,171	41,02,37,878.39	11,62,624
12-Jun-2025	171.71	171.98	165.15	165.88	17,657	35,64,93,213.85	10,41,682
13-Jun-2025	162	166.2	161.93	164.48	17,399	33,44,85,430.63	6,93,613
16-Jun-2025	165	168.5	162.56	167.85	20,873	63,11,63,485.29	8,22,176
17-Jun-2025	167.85	167.85	161.65	163	13,725	25,27,06,981.38	5,26,520
18-Jun-2025	163.4	165.35	162.15	163.72	11,993	24,58,37,565.36	3,29,131
19-Jun-2025	163.7	164.95	160.85	161.45	20,227	41,41,07,153.61	5,42,248
20-Jun-2025	161.15	164.2	160.58	163.39	11,059	18,21,60,369.94	2,79,527
23-Jun-2025	161.1	164.99	161.1	163.45	25,309	39,09,57,715.41	5,44,693
24-Jun-2025	165	167.35	163.19	166.56	22,354	49,47,20,705.66	9,68,253
25-Jun-2025	167.43	172.99	166.74	172.4	38,334	1,05,90,37,552.87	24,71,594
26-Jun-2025	173.2	174.6	171.04	173.19	39,195	89,97,65,200.88	14,40,868
27-Jun-2025	173.5	173.5	171.5	172.3	35,181	55,14,44,795.18	15,08,292
30-Jun-2025	173	173.15	170.82	171.75	24,828	29,76,27,718.74	7,31,363
01-Jul-2025	172	177	172	176.45	51,143	1,52,22,33,735.74	29,67,090
02-Jul-2025	178.16	178.78	173.81	177.09	39,522	1,27,99,62,413.91	28,11,297
03-Jul-2025	177.5	179.45	175.41	178.08	36,068	71,59,19,049	16,25,511