CESC

CESC Ltd Historical Data

NSEBSE

₹178.74

(-1.08%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/06/2025

To Date

18/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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