Home > Share Market > Stocks > CESC > CESC Share Price History

CESC - CESC Share Price History

CESC

CMP as on 27-Jun-22 11:16

70.70

Open

₹ 71.20

Turnover (lac)

₹ 309

Prev. Close

₹ 70.30

Day's Vol (shares)

₹ 4,37,451

Day's Range (₹)

₹ 70.45
₹ 72.00

CESC Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Jun-2022 69.50 70.70 69.30 70.30 8,424 64 443,282 1.40 0.85
23-Jun-2022 69 70.10 68.70 68.90 16,155 60.30 469,063 1.35 -0.10
22-Jun-2022 70.30 70.80 68.60 69 16,377 83.90 588,678 2.15 -1.30
21-Jun-2022 69.30 71.30 68.10 70.80 9,260 73 467,452 3.25 1.50
20-Jun-2022 71.20 71.90 68 68.40 15,008 91.80 750,284 3.85 -2.80
17-Jun-2022 74 74.20 70.60 71.30 18,927 251 2,816,897 3.60 -2.70
16-Jun-2022 77.10 77.20 73 74.30 16,586 99.30 667,158 4.20 -2.80
15-Jun-2022 75 77.50 74.80 76.70 9,460 74.50 603,839 2.70 1.70
14-Jun-2022 75.40 76 74.70 74.90 11,241 54.80 400,760 1.30 -0.60
13-Jun-2022 77.50 77.50 75.50 75.80 7,897 53.80 387,785 2 -1.80
10-Jun-2022 77.10 79 77.10 78.10 5,022 43.80 152,064 1.85 0.95
09-Jun-2022 77.90 78.50 77.70 77.90 8,158 35 266,870 0.80 -0.10
08-Jun-2022 78.20 78.50 77.90 78.10 7,863 50.10 324,138 0.65 -0.10
07-Jun-2022 77.50 78.50 77.50 78.20 6,380 133 1,323,168 1 0.70
06-Jun-2022 79.20 79.30 77.40 78.20 8,095 248 2,691,932 1.90 -1.10
03-Jun-2022 80 80.30 78.80 79.30 6,492 77 427,720 1.50 -0.80
02-Jun-2022 78.30 79.90 77.70 79.50 5,715 64.60 431,559 2.15 1.15
01-Jun-2022 78 79.40 77.80 78.20 6,199 92.60 573,236 1.55 0.20
31-May-2022 78 78.50 77.30 78 9,939 179 1,429,191 1.25 0
30-May-2022 79.40 79.70 77.60 77.70 9,604 117 930,328 2.10 -1.70
27-May-2022 78.20 79.30 77.60 78.90 5,715 57.50 310,743 1.70 0.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity