CESC.NSCESC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $160.00 | $160.00 | $155.76 | $158.20 | 1.80M |
| 1/13/2026 | $164.07 | $164.42 | $159.00 | $160.10 | 1.66M |
| 1/12/2026 | $165.47 | $165.62 | $160.25 | $163.26 | 1.59M |
| 1/9/2026 | $167.19 | $167.86 | $164.95 | $165.47 | 903,893 |
| 1/8/2026 | $170.87 | $171.80 | $166.11 | $167.10 | 1.35M |
| 1/7/2026 | $170.31 | $172.25 | $169.57 | $171.18 | 575,904 |
| 1/6/2026 | $173.26 | $174.50 | $170.00 | $170.77 | 748,701 |
| 1/5/2026 | $176.00 | $177.71 | $172.67 | $173.46 | 969,471 |
| 1/2/2026 | $167.49 | $176.40 | $167.01 | $175.37 | 4.49M |
| 1/1/2026 | $168.75 | $168.75 | $166.32 | $167.10 | 544,829 |
| 12/31/2025 | $166.00 | $168.00 | $165.52 | $167.56 | 538,817 |
| 12/30/2025 | $165.00 | $166.43 | $163.99 | $165.18 | 555,644 |
| 12/29/2025 | $166.59 | $166.88 | $164.30 | $164.67 | 547,017 |
| 12/26/2025 | $168.33 | $168.61 | $166.25 | $166.59 | 785,502 |
| 12/24/2025 | $168.99 | $169.25 | $167.80 | $168.33 | 718,004 |
| 12/23/2025 | $168.09 | $168.90 | $167.53 | $168.34 | 622,271 |
| 12/22/2025 | $169.69 | $169.83 | $167.70 | $168.09 | 1.00M |
| 12/19/2025 | $165.89 | $169.90 | $165.86 | $169.04 | 963,684 |
| 12/18/2025 | $165.91 | $168.92 | $163.20 | $165.77 | 1.81M |
| 12/17/2025 | $170.51 | $170.78 | $164.90 | $165.82 | 1.28M |
| 12/16/2025 | $170.00 | $171.80 | $168.20 | $169.82 | 2.03M |
| 12/15/2025 | $169.00 | $171.50 | $168.64 | $170.95 | 604,975 |
| 12/12/2025 | $169.50 | $170.48 | $168.96 | $170.07 | 428,230 |
| 12/11/2025 | $167.28 | $170.04 | $167.07 | $169.27 | 877,120 |
| 12/10/2025 | $166.47 | $168.84 | $166.46 | $167.77 | 1.22M |
| 12/9/2025 | $168.30 | $168.48 | $165.20 | $165.98 | 1.09M |
| 12/8/2025 | $174.00 | $174.27 | $167.00 | $168.42 | 778,260 |
| 12/5/2025 | $176.00 | $176.65 | $173.33 | $174.00 | 768,752 |
| 12/4/2025 | $174.46 | $176.40 | $173.34 | $175.87 | 1.16M |
| 12/3/2025 | $172.44 | $178.42 | $172.05 | $175.35 | 3.12M |
| 12/2/2025 | $172.40 | $173.99 | $171.39 | $172.98 | 1.62M |
| 12/1/2025 | $171.40 | $173.15 | $170.30 | $172.38 | 769,555 |
| 11/28/2025 | $171.01 | $171.55 | $169.03 | $170.48 | 650,453 |
| 11/27/2025 | $174.18 | $174.40 | $169.96 | $170.84 | 853,021 |
| 11/26/2025 | $167.39 | $173.99 | $167.39 | $173.44 | 1.57M |
| 11/25/2025 | $167.40 | $168.19 | $166.01 | $167.13 | 797,494 |
| 11/24/2025 | $171.00 | $171.69 | $166.20 | $167.40 | 2.20M |
| 11/21/2025 | $169.83 | $172.95 | $169.75 | $172.01 | 1.13M |
| 11/19/2025 | $174.00 | $174.51 | $170.91 | $171.38 | 1.28M |
| 11/18/2025 | $175.61 | $176.00 | $172.82 | $174.89 | 983,855 |
| 11/17/2025 | $175.08 | $178.10 | $172.81 | $175.70 | 2.44M |
| 11/14/2025 | $172.70 | $174.75 | $171.01 | $174.41 | 1.09M |
| 11/13/2025 | $172.40 | $173.70 | $171.56 | $172.22 | 959,237 |
| 11/12/2025 | $171.69 | $172.89 | $170.15 | $171.84 | 1.24M |
| 11/11/2025 | $172.54 | $173.88 | $169.54 | $171.10 | 1.69M |
| 11/10/2025 | $175.42 | $175.95 | $172.00 | $172.54 | 930,454 |
| 11/7/2025 | $175.00 | $175.99 | $174.05 | $174.75 | 1.44M |
| 11/6/2025 | $181.00 | $181.80 | $175.00 | $175.60 | 1.79M |
| 11/4/2025 | $179.88 | $182.80 | $179.51 | $182.05 | 3.26M |
| 11/3/2025 | $180.36 | $182.37 | $179.01 | $179.88 | 1.76M |
| 10/31/2025 | $179.50 | $181.39 | $178.50 | $179.96 | 1.37M |
| 10/30/2025 | $182.00 | $182.10 | $178.50 | $180.04 | 1.46M |
| 10/29/2025 | $179.60 | $185.26 | $179.50 | $181.61 | 5.03M |
| 10/28/2025 | $180.00 | $181.69 | $177.91 | $178.74 | 2.74M |
| 10/27/2025 | $180.20 | $183.15 | $177.26 | $180.12 | 5.18M |
| 10/24/2025 | $182.00 | $185.20 | $181.18 | $184.65 | 7.59M |
| 10/23/2025 | $181.43 | $182.81 | $178.20 | $181.17 | 4.03M |
| 10/21/2025 | $180.54 | $182.00 | $179.10 | $180.52 | 1.46M |
| 10/20/2025 | $175.00 | $180.00 | $170.41 | $179.13 | 9.22M |
| 10/17/2025 | $174.76 | $174.76 | $170.00 | $170.41 | 1.82M |
| 10/16/2025 | $177.00 | $177.65 | $173.50 | $174.96 | 3.78M |