UK markets closed

CESC Limited (CESC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
152.85+0.15 (+0.10%)
At close: 03:30PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024154.20157.65151.65152.85152.8511,205,177
02 May 2024147.65155.50146.95152.70152.7020,238,147
30 Apr 2024148.70150.60146.80147.35147.357,667,056
29 Apr 2024144.50150.30144.05147.40147.4017,629,442
26 Apr 2024142.10145.00141.05143.50143.504,857,225
25 Apr 2024141.15142.45140.70141.45141.451,825,283
24 Apr 2024143.30143.95140.55141.15141.153,210,706
23 Apr 2024145.00146.80141.00142.30142.305,626,193
22 Apr 2024142.00145.30141.50143.55143.556,155,080
19 Apr 2024139.50143.00137.85140.95140.953,598,242
18 Apr 2024141.35145.80140.35142.35142.358,318,186
16 Apr 2024138.85143.65138.30141.10141.104,302,456
15 Apr 2024136.00143.95133.50140.15140.157,582,456
12 Apr 2024142.00144.20140.00141.10141.105,769,001
10 Apr 2024143.65145.00141.15142.35142.355,285,898
09 Apr 2024141.90145.20140.90142.75142.7510,605,486
08 Apr 2024136.15142.50134.65140.85140.8514,282,732
05 Apr 2024136.70137.85134.40135.50135.509,695,795
04 Apr 2024130.20138.20130.00137.65137.6516,832,363
03 Apr 2024127.35130.05126.70129.05129.054,700,410
02 Apr 2024125.95127.85125.05127.50127.503,272,008
01 Apr 2024123.40126.40122.55125.50125.505,201,212
28 Mar 2024132.00132.00118.30121.65121.6510,305,499
27 Mar 2024119.65124.40118.95122.10122.107,780,336
26 Mar 2024119.70120.45118.05118.70118.704,001,553
22 Mar 2024120.00122.90118.30119.70119.704,636,040
21 Mar 2024113.70121.50113.70120.55120.556,524,040
20 Mar 2024114.90116.85112.80113.55113.554,228,808
19 Mar 2024114.85118.05113.90114.25114.252,737,601
18 Mar 2024117.60119.00114.50115.10115.103,278,597
15 Mar 2024118.00118.75112.40117.45117.454,531,805
14 Mar 2024110.20117.50109.75116.95116.954,369,059
13 Mar 2024120.20120.55111.40112.45112.457,472,871
12 Mar 2024121.40121.40116.30119.95119.955,507,624
11 Mar 2024125.85125.90120.80121.40121.403,766,428
07 Mar 2024126.20128.55124.80125.35125.353,100,807
06 Mar 2024128.30130.70124.70126.20126.204,803,709
05 Mar 2024130.00130.40127.00128.30128.303,411,156
04 Mar 2024128.10133.60128.10129.75129.757,530,065
01 Mar 2024126.85129.30125.85126.70126.704,674,159
29 Feb 2024129.00129.45124.85126.85126.855,122,564
28 Feb 2024131.00132.10124.05129.20129.204,626,074
27 Feb 2024129.15131.70128.20130.50130.502,976,160
26 Feb 2024129.25130.25126.80129.15129.153,365,663
23 Feb 2024130.65130.95129.00129.35129.352,044,573
22 Feb 2024129.00131.90126.20130.15130.1510,848,629
21 Feb 2024131.15132.15128.00128.35128.353,402,895
20 Feb 2024130.00132.00129.20130.50130.502,172,350
19 Feb 2024132.15133.25129.60130.00130.004,692,223
16 Feb 2024134.70134.80130.95132.15132.153,385,817
15 Feb 2024129.25134.50129.20133.60133.605,277,064
14 Feb 2024122.45128.95121.40128.20128.204,153,611
13 Feb 2024120.00124.80118.35123.70123.707,826,770
12 Feb 2024134.65135.20116.40122.25122.259,033,792
09 Feb 2024138.95138.95133.25134.55134.556,146,630
08 Feb 2024142.50143.30138.15138.75138.757,023,285
07 Feb 2024140.45142.25137.70138.65138.656,165,170
06 Feb 2024143.55144.00139.00139.80139.806,082,798
05 Feb 2024138.40144.00136.10142.45142.4512,812,541
02 Feb 2024140.40141.70136.70137.70137.706,498,178
01 Feb 2024141.40142.85139.00140.10140.106,343,323
01 Feb 20244.5 Dividend
31 Jan 2024144.60145.50141.80143.10138.608,359,254
30 Jan 2024141.70149.90141.00143.15138.6527,034,297
29 Jan 2024134.75140.65134.50139.10134.7314,397,836
25 Jan 2024132.70134.25131.85133.30129.114,206,714
24 Jan 2024132.50135.80130.00131.40127.279,592,330
23 Jan 2024141.00141.30129.00130.60126.4910,496,555
19 Jan 2024142.85145.60141.05143.65139.1312,392,887
18 Jan 2024137.10142.50132.00141.40136.9511,276,056
17 Jan 2024137.95141.40136.15138.35134.007,388,183
16 Jan 2024140.40143.50137.50138.85134.489,217,735
15 Jan 2024141.80141.80139.00140.25135.844,785,040
12 Jan 2024138.90141.65137.55140.70136.287,620,307
11 Jan 2024139.00140.60138.05138.80134.446,123,579
10 Jan 2024139.90142.15136.50136.95132.6410,293,609
09 Jan 2024139.00142.00135.35139.10134.7315,819,262
08 Jan 2024138.60139.15134.95135.70131.435,710,766
05 Jan 2024135.00139.90134.85138.60134.2420,626,872
04 Jan 2024134.85136.25134.10134.85130.615,754,194
03 Jan 2024134.60137.45132.10134.70130.468,806,136
02 Jan 2024137.05137.55131.40134.60130.378,945,971
01 Jan 2024133.00138.40132.50136.85132.5516,092,130
29 Dec 2023130.25133.50129.50132.50128.3314,878,887
28 Dec 2023129.10132.80128.70129.60125.5230,855,199
27 Dec 2023124.40127.50122.45126.05122.0914,904,805
26 Dec 2023119.85124.60119.05123.40119.5211,536,604
22 Dec 2023119.30120.45116.80119.15115.404,556,680
21 Dec 2023113.05119.25111.65118.40114.689,102,000
20 Dec 2023122.40123.50110.00115.45111.8212,623,504
19 Dec 2023124.55124.65120.90121.50117.688,727,086
18 Dec 2023122.25126.00120.70124.50120.5814,325,730
15 Dec 2023122.50125.40119.75122.65118.7912,217,017
14 Dec 2023126.80128.25121.00121.50117.6818,631,189
13 Dec 2023119.50125.75118.30125.10121.1729,650,250
12 Dec 2023118.60122.90117.60118.75115.0224,247,853
11 Dec 2023120.60121.60117.50118.00114.297,545,120
08 Dec 2023122.55123.00118.25120.00116.2313,907,405
07 Dec 2023118.95123.35116.80122.10118.2618,107,690
06 Dec 2023119.40121.90116.40119.00115.2629,622,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...