CESC

CESC Ltd Historical Data

NSEBSE

₹175.35

(0.12%)

Jul 25, 2025|09:19:59 AM

Invest wise with Expert advice

From Date

25/06/2025

To Date

25/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Jul-2025	178.08	179.88	177.28	178.6	25,244	52,63,72,350.35	11,81,433
07-Jul-2025	178.45	181.89	177.26	180.53	44,890	74,23,81,840.39	16,74,713
08-Jul-2025	181.5	182.75	179.5	180.39	31,247	93,49,32,910.43	26,38,347
09-Jul-2025	180.59	181.83	178.61	180.76	27,184	65,34,61,005.77	24,69,552
10-Jul-2025	181.3	182	177.71	178.44	26,715	49,40,78,360.78	12,41,990
11-Jul-2025	177.85	179.56	173.93	174.81	26,241	42,15,05,639.72	11,89,736
14-Jul-2025	174.81	181.2	174.22	180.07	50,698	77,63,05,450.34	18,54,102
15-Jul-2025	181	183	180.01	181.85	31,183	71,75,44,212.89	17,08,616
16-Jul-2025	180.99	181.79	179.9	181.3	22,250	49,74,02,511.16	12,06,402
17-Jul-2025	181.3	182.29	180	180.7	13,289	29,37,33,681.74	8,64,279
18-Jul-2025	180.3	181.35	178.47	178.74	22,974	34,90,13,202.92	10,80,499
21-Jul-2025	178.65	179.84	177	178.82	17,133	42,15,86,205.22	14,26,199
22-Jul-2025	179.5	179.7	177.51	177.93	10,663	28,57,14,850.79	10,06,527
23-Jul-2025	178.7	179.15	177.58	178.14	18,425	32,05,44,824.74	8,52,684
24-Jul-2025	178.35	179.61	175	175.14	25,632	44,18,73,445.37	13,23,966