CESC

CESC Ltd Historical Data

NSEBSE

₹170.95

(0.52%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	175.08	178.1	172.81	175.7	35,319	42,83,29,000.67	11,06,783
18-Nov-2025	175.61	176	172.82	174.89	15,858	17,14,06,535.88	4,96,590
19-Nov-2025	174	174.51	170.91	171.38	14,249	22,03,22,000.5	6,96,003
20-Nov-2025	172.48	174.78	168.83	169.83	17,308	23,31,05,755.06	7,01,309
21-Nov-2025	169.83	172.95	169.75	172.01	20,585	19,43,79,518.23	4,21,099
24-Nov-2025	171	171.69	166.2	167.4	29,502	36,96,67,430.63	12,70,347
25-Nov-2025	167.4	168.19	166.01	167.13	15,978	13,32,00,635.58	4,13,540
26-Nov-2025	167.39	173.99	167.39	173.44	21,092	27,02,91,410.97	5,98,141
27-Nov-2025	174.18	174.4	169.96	170.84	15,026	14,59,12,887.59	3,50,209
28-Nov-2025	171.01	171.55	169.03	170.48	21,482	11,07,61,862.99	3,34,406
01-Dec-2025	171.4	173.15	170.3	172.38	15,760	13,24,65,015.66	3,34,987
02-Dec-2025	172.4	173.99	171.39	172.98	22,149	28,04,58,215.43	8,55,063
03-Dec-2025	172.44	178.42	172.05	175.35	42,839	54,66,66,149.66	8,74,325
04-Dec-2025	174.46	176.4	173.34	175.87	19,694	20,33,73,912.91	5,48,801
05-Dec-2025	176	176.65	173.33	174	18,735	13,42,05,016.31	3,92,749
08-Dec-2025	174	174.27	167	168.42	16,181	13,18,18,707.26	3,78,967
09-Dec-2025	168.3	168.48	165.2	165.98	21,573	18,08,04,344.75	5,00,580
10-Dec-2025	166.47	168.84	166.46	167.77	14,934	20,55,11,617.81	8,11,628
11-Dec-2025	167.28	170.04	167.07	169.27	25,460	14,83,62,783.04	4,98,662
12-Dec-2025	169.5	170.48	168.96	170.07	14,087	7,26,97,942.08	2,16,835