CESC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	174.45	176.75	173.35	174.00	174.00	-1.02%	24,253
Dec 4, 2025	174.65	176.30	173.30	175.80	175.80	0.26%	91,091
Dec 3, 2025	173.00	178.35	172.05	175.35	175.35	1.36%	287,226
Dec 2, 2025	172.20	174.00	171.50	173.00	173.00	0.46%	51,161
Dec 1, 2025	169.10	173.10	169.10	172.20	172.20	0.91%	83,903
Nov 28, 2025	170.85	171.50	169.00	170.65	170.65	-0.18%	74,410
Nov 27, 2025	174.00	174.00	170.00	170.95	170.95	-1.38%	650,505
Nov 26, 2025	167.20	173.70	167.20	173.35	173.35	3.71%	148,128
Nov 25, 2025	166.50	168.25	166.00	167.15	167.15	-0.30%	64,656
Nov 24, 2025	170.70	171.70	166.40	167.65	167.65	-2.56%	140,787
Nov 21, 2025	169.65	172.80	169.65	172.05	172.05	1.15%	93,453
Nov 20, 2025	171.25	174.80	169.10	170.10	170.10	-0.70%	116,806
Nov 19, 2025	174.70	174.70	170.85	171.30	171.30	-2.06%	70,787
Nov 18, 2025	175.75	175.80	172.90	174.90	174.90	-0.48%	64,062
Nov 17, 2025	175.30	178.00	172.80	175.75	175.75	0.83%	111,516
Nov 14, 2025	172.40	174.75	171.00	174.30	174.30	1.19%	80,181
Nov 13, 2025	174.95	174.95	171.65	172.25	172.25	0.32%	27,445
Nov 12, 2025	171.50	172.85	170.20	171.70	171.70	0.38%	47,438
Nov 11, 2025	172.05	173.90	169.80	171.05	171.05	-0.84%	134,920
Nov 10, 2025	175.65	175.90	172.05	172.50	172.50	-1.26%	41,029
Nov 7, 2025	175.00	175.95	174.15	174.70	174.70	-0.46%	84,705
Nov 6, 2025	180.65	181.45	175.10	175.50	175.50	-3.70%	136,534
Nov 4, 2025	179.15	182.80	179.15	182.25	182.25	1.39%	76,555
Nov 3, 2025	180.60	182.30	179.00	179.75	179.75	-	82,966
Oct 31, 2025	179.50	181.35	178.65	179.75	179.75	-0.14%	68,948
Oct 30, 2025	181.75	181.75	178.60	180.00	180.00	-0.88%	60,815
Oct 29, 2025	179.05	185.25	179.05	181.60	181.60	1.71%	281,419
Oct 28, 2025	180.00	181.55	177.90	178.55	178.55	-0.92%	198,725
Oct 27, 2025	179.30	183.25	177.15	180.20	180.20	-2.46%	524,559
Oct 24, 2025	182.45	185.00	181.10	184.75	178.75	1.96%	477,142
Oct 23, 2025	182.25	182.80	178.20	181.20	175.32	0.30%	318,843
Oct 21, 2025	180.05	182.00	179.45	180.65	174.78	0.84%	218,222
Oct 20, 2025	175.95	179.95	170.45	179.15	173.33	5.20%	309,337
Oct 17, 2025	174.35	174.60	170.10	170.30	164.77	-2.63%	51,568
Oct 16, 2025	176.30	177.65	173.60	174.90	169.22	-0.68%	144,504
Oct 15, 2025	168.05	176.80	168.05	176.10	170.38	5.20%	453,540
Oct 14, 2025	171.45	171.80	166.90	167.40	161.96	-2.02%	164,056
Oct 13, 2025	173.60	173.60	168.80	170.85	165.30	-0.12%	68,040
Oct 10, 2025	170.35	173.25	169.25	171.05	165.49	0.44%	281,108
Oct 9, 2025	166.25	171.40	165.15	170.30	164.77	2.47%	331,905
Oct 8, 2025	163.25	168.70	162.95	166.20	160.80	2.15%	364,796
Oct 7, 2025	167.80	167.80	162.50	162.70	157.42	-2.19%	56,910
Oct 6, 2025	167.45	167.55	164.15	166.35	160.95	0.12%	45,013
Oct 3, 2025	162.95	166.75	162.95	166.15	160.75	2.31%	134,072
Oct 1, 2025	161.05	163.90	160.30	162.40	157.13	0.22%	109,314
Sep 30, 2025	162.45	167.30	160.30	162.05	156.79	-0.06%	237,408
Sep 29, 2025	162.65	164.50	160.50	162.15	156.88	-0.89%	115,067
Sep 26, 2025	167.00	167.00	162.05	163.60	158.29	-2.12%	63,617
Sep 25, 2025	167.00	168.00	165.80	167.15	161.72	0.09%	71,261
Sep 24, 2025	167.20	172.40	166.45	167.00	161.58	0.03%	440,539