CESC

CESC Ltd Historical Data

NSEBSE

₹165.53

(-2.35%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/07/2025

To Date

03/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Jul-2025	175	177.8	172.81	173.11	17,824	32,60,13,478.62	7,29,226
28-Jul-2025	172.8	175.54	172.16	173.99	24,492	23,02,77,808.36	6,89,593
29-Jul-2025	173.1	178.15	172.58	177.03	28,244	40,37,21,525.46	6,08,361
30-Jul-2025	175.5	181.25	175.5	176.61	51,595	98,43,68,438.09	17,84,063
31-Jul-2025	173.5	177.99	167.46	169.51	53,391	1,04,29,24,545.33	26,00,878
01-Aug-2025	169	169.51	164.69	165.53	46,404	78,63,87,203.58	20,30,715