Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

CESC Limited (CESC.BO)

153.90
-4.60
(-2.90%)
At close: April 25 at 3:29:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025158.50159.50151.50153.90153.90109,274
Apr 24, 2025159.40160.65157.05158.50158.50127,417
Apr 23, 2025160.35161.20158.50160.35160.3563,817
Apr 22, 2025163.70163.70159.00159.30159.30110,342
Apr 21, 2025159.95162.45157.80161.90161.90186,433
Apr 17, 2025157.50161.40156.50158.25158.25199,745
Apr 16, 2025157.80158.20155.70157.70157.70119,101
Apr 15, 2025155.90157.95155.40157.05157.0554,407
Apr 11, 2025153.45154.10151.00153.60153.6052,830
Apr 9, 2025149.80151.35147.90149.85149.8553,053
Apr 8, 2025153.00153.60149.95150.40150.4056,409
Apr 7, 2025136.80150.90136.80149.30149.30253,425
Apr 4, 2025157.35158.05150.05151.95151.95149,290
Apr 3, 2025151.35158.30151.35157.70157.7089,215
Apr 2, 2025153.00154.70151.20153.85153.8577,406
Apr 1, 2025153.15155.05150.85153.10153.1043,687
Mar 28, 2025154.05157.00152.85153.80153.80251,834
Mar 27, 2025146.50153.90146.50153.00153.0075,080
Mar 26, 2025151.45153.00149.50150.25150.2550,112
Mar 25, 2025154.85154.85150.20150.70150.70112,761
Mar 24, 2025153.50154.90151.30153.85153.85177,671
Mar 21, 2025147.00151.95146.70150.95150.95131,594
Mar 20, 2025149.55150.35144.10146.70146.70301,703
Mar 19, 2025142.35149.65141.65147.70147.70343,782
Mar 18, 2025140.35142.25139.35142.00142.00135,667
Mar 17, 2025138.85140.30138.80140.00140.0034,098
Mar 13, 2025139.90140.60138.20138.65138.65108,299
Mar 12, 2025139.10141.05136.85139.45139.45159,181
Mar 11, 2025136.70140.05136.05139.15139.1599,952
Mar 10, 2025140.75142.50137.90138.85138.85103,677
Mar 7, 2025139.95141.80138.65140.70140.70403,528
Mar 6, 2025143.00143.90139.20140.00140.00492,877
Mar 5, 2025138.15142.25137.45141.40141.40272,430
Mar 4, 2025130.25138.50129.10137.45137.4585,989
Mar 3, 2025130.05133.40126.70132.40132.40150,921
Feb 28, 2025133.60133.70129.30130.60130.60150,175
Feb 27, 2025133.75135.35130.10134.30134.30193,288
Feb 25, 2025136.95137.95131.45133.10133.10139,705
Feb 24, 2025134.45137.20134.00136.95136.9578,489
Feb 21, 2025136.90139.55133.95136.55136.55197,848
Feb 20, 2025131.75138.50131.05137.85137.85185,447
Feb 19, 2025126.05133.95126.05131.60131.6076,637
Feb 18, 2025126.95128.45123.40127.75127.7563,357
Feb 17, 2025121.65126.70119.00125.90125.90166,777
Feb 14, 2025127.75127.75120.70122.20122.20176,748
Feb 13, 2025128.15131.00125.70125.90125.9094,001
Feb 12, 2025129.65129.65124.15128.00128.00110,941
Feb 11, 2025132.15134.10128.50129.00129.0097,170
Feb 10, 2025135.50135.50132.10133.50133.5067,415
Feb 7, 2025138.55138.90134.35135.10135.10104,749
Feb 6, 2025140.80140.80136.90138.05138.05102,763
Feb 5, 2025139.10141.55137.80139.55139.55706,349
Feb 4, 2025135.85138.75134.55137.60137.60150,580
Feb 3, 2025137.70137.70132.70135.15135.15146,727
Feb 1, 2025143.40145.25136.50138.90138.90147,879
Jan 31, 2025142.15143.70140.90142.95142.9583,536
Jan 30, 2025140.15142.25138.05141.50141.5096,548
Jan 29, 2025132.25139.15132.25138.60138.6082,450
Jan 28, 2025137.25138.05129.95132.40132.40528,509
Jan 27, 2025137.80137.80133.10136.05136.05176,933
Jan 24, 2025144.90145.40138.35139.05139.05464,251
Jan 23, 2025142.55145.90141.00145.00145.00120,473
Jan 22, 2025147.45147.45140.75142.55142.55173,976
Jan 21, 2025155.00155.00147.10147.50147.50294,473
Jan 20, 2025152.55153.90150.40153.15153.15165,710
Jan 17, 2025150.95153.45149.10152.65152.6588,242
Jan 16, 2025 4.5 Dividend
Jan 16, 2025152.75153.70148.65150.60150.60735,890
Jan 15, 2025156.55156.55152.50154.15149.65206,886
Jan 14, 2025153.70156.95151.30153.75149.261,610,301
Jan 13, 2025161.65161.65150.70152.00147.56521,102
Jan 10, 2025171.20171.25161.65162.50157.76989,434
Jan 9, 2025174.55174.55169.45170.05165.09107,868
Jan 8, 2025178.65178.90171.05174.35169.26201,290
Jan 7, 2025176.35181.60176.00179.35174.11425,465
Jan 6, 2025187.45187.45175.35176.15171.01130,434
Jan 3, 2025189.40192.30185.30185.85180.42123,721
Jan 2, 2025186.50190.40185.80189.10183.5895,780
Jan 1, 2025185.95186.95184.50186.10180.67281,270
Dec 31, 2024187.15188.40183.00185.80180.38215,399
Dec 30, 2024184.80186.75183.25185.10179.70310,542
Dec 27, 2024186.00187.10183.80184.55179.16170,040
Dec 26, 2024183.40186.75182.95185.10179.7073,225
Dec 24, 2024186.00186.45182.65183.35178.00164,724
Dec 23, 2024183.65185.15180.35184.80179.41935,698
Dec 20, 2024187.65188.40181.95182.70177.37177,741
Dec 19, 2024181.75188.30181.70187.00181.54263,909
Dec 18, 2024187.40188.80183.65184.85179.45699,128
Dec 17, 2024188.65191.45185.50187.25181.78327,877
Dec 16, 2024187.25190.20186.50188.65183.14165,007
Dec 13, 2024188.05191.30185.05187.65182.17165,481
Dec 12, 2024191.15194.85187.65190.75185.1891,766
Dec 11, 2024195.05195.75192.75193.15187.51136,417
Dec 10, 2024200.00200.20192.50194.40188.7383,090
Dec 9, 2024197.75202.50197.70199.55193.72185,964
Dec 6, 2024192.80203.80191.75197.75191.98511,908
Dec 5, 2024186.45193.80185.25190.95185.38387,826
Dec 4, 2024185.00188.55183.95186.60181.15193,018
Dec 3, 2024178.35188.70177.95184.05178.68438,835
Dec 2, 2024173.05177.85173.05177.35172.17150,864
Nov 29, 2024175.00175.90172.50174.00168.92231,523
Nov 28, 2024174.25176.50172.15173.75168.68245,412
Nov 27, 2024174.35174.85171.45173.55168.48117,178
Nov 26, 2024174.00176.20171.00171.95166.93295,590
Nov 25, 2024178.95182.00174.05174.65169.55849,243
Nov 22, 2024172.00173.40170.65173.05168.00331,160
Nov 21, 2024170.00173.20169.10171.00166.01444,679
Nov 19, 2024173.00174.55168.70170.00165.0498,952
Nov 18, 2024175.00176.95170.40170.95165.96119,117
Nov 14, 2024174.40178.75174.25174.85169.75143,652
Nov 13, 2024183.05183.35174.60174.95169.84147,041
Nov 12, 2024183.40188.35182.70183.75178.39251,449
Nov 11, 2024180.35185.55179.55184.05178.68164,788
Nov 8, 2024185.65186.30182.00182.90177.5666,052
Nov 7, 2024187.10189.05185.00185.90180.47157,937
Nov 6, 2024184.70188.95183.40186.75181.30349,910
Nov 4, 2024192.15192.15180.25180.80175.52368,394
Nov 1, 2024190.95192.50189.65190.60185.0425,360
Oct 31, 2024183.05191.50182.45189.15183.63254,872
Oct 29, 2024177.15183.65175.40182.35177.03415,355
Oct 28, 2024182.70183.95176.00177.15171.98707,730
Oct 25, 2024187.00188.55179.70182.65177.32172,019
Oct 24, 2024188.75190.40186.95187.55182.0787,798
Oct 23, 2024185.00191.15183.70187.80182.32189,613
Oct 22, 2024191.50193.65185.55186.45181.01370,501
Oct 21, 2024197.15199.25191.15192.80187.17241,438
Oct 18, 2024190.05200.25187.40197.10191.35386,380
Oct 17, 2024193.30193.75190.20192.95187.32190,443
Oct 16, 2024195.95197.30192.40193.50187.85347,745
Oct 15, 2024189.80196.15188.00194.20188.53194,487
Oct 14, 2024183.70189.50183.35187.40181.93169,740
Oct 11, 2024187.85187.85184.45185.55180.13118,749
Oct 10, 2024187.90190.10184.50185.60180.18188,874
Oct 9, 2024193.75193.75187.20187.80182.32173,656
Oct 8, 2024182.30190.85179.35189.95184.40412,548
Oct 7, 2024194.35194.75179.20183.65178.29459,885
Oct 4, 2024194.35197.15187.80194.35188.68292,250
Oct 3, 2024195.05198.55191.75193.65188.00167,416
Oct 1, 2024201.55204.05200.25200.90195.04347,987
Sep 30, 2024198.70206.60196.30201.55195.67760,909
Sep 27, 2024204.95205.25199.00200.00194.16148,417
Sep 26, 2024207.30212.70201.15204.05198.09487,554
Sep 25, 2024202.30207.10199.95206.00199.99900,992
Sep 24, 2024196.15203.40195.30200.95195.08753,462
Sep 23, 2024186.45196.95186.40195.70189.99540,203
Sep 20, 2024190.00191.05185.75186.40180.96208,500
Sep 19, 2024192.50193.50183.65189.25183.73166,829
Sep 18, 2024191.95193.00188.75192.30186.69102,046
Sep 17, 2024197.30197.30191.70192.20186.59105,179
Sep 16, 2024198.75198.75194.40195.40189.7094,048
Sep 13, 2024196.45202.45195.55197.25191.49295,374
Sep 12, 2024195.85197.60190.80194.80189.11200,949
Sep 11, 2024199.80201.40193.50194.30188.63417,070
Sep 10, 2024189.75199.45189.75198.85193.05605,697
Sep 9, 2024189.40191.95182.10190.10184.55350,935
Sep 6, 2024194.65197.75187.10187.85182.37250,480
Sep 5, 2024194.55198.45193.15193.60187.95395,448
Sep 4, 2024195.00202.45191.65194.00188.34366,061
Sep 3, 2024197.20199.45194.65197.70191.93147,337
Sep 2, 2024196.10200.60193.70195.70189.99378,868
Aug 30, 2024199.00202.50193.05194.30188.63393,339
Aug 29, 2024204.20205.30197.10198.30192.51435,833
Aug 28, 2024209.20209.35202.75204.05198.09421,967
Aug 26, 2024192.80193.80187.75188.55183.05292,714
Aug 23, 2024192.55194.70187.65190.10184.55706,536
Aug 22, 2024188.65195.25185.80192.05186.44767,593
Aug 21, 2024177.05193.60177.05187.45181.981,452,015
Aug 20, 2024176.00180.35174.35176.80171.64379,564
Aug 19, 2024169.35176.65169.25173.90168.82389,756
Aug 16, 2024173.30173.80167.90168.95164.02150,079
Aug 14, 2024176.95176.95169.50171.55166.54150,767
Aug 13, 2024179.50181.00173.10175.60170.47333,537
Aug 12, 2024172.55179.40171.05178.50173.29425,032
Aug 9, 2024175.40178.40174.90175.80170.67226,772
Aug 8, 2024174.55175.65171.00174.70169.60376,544
Aug 7, 2024178.00178.90174.05174.60169.50253,174
Aug 6, 2024171.30177.35170.30173.95168.87487,434
Aug 5, 2024166.05175.40166.05170.55165.571,002,343
Aug 2, 2024180.00181.70176.30179.60174.36395,182
Aug 1, 2024174.00182.80172.60181.80176.491,506,793
Jul 31, 2024175.20176.50172.00172.60167.56257,449
Jul 30, 2024169.85177.45168.85172.70167.66946,851
Jul 29, 2024168.85170.50166.45166.95162.08160,237
Jul 26, 2024168.25169.90166.35166.85161.98152,421
Jul 25, 2024168.40172.80166.80167.60162.71362,533
Jul 24, 2024165.50174.20163.95168.80163.87549,370
Jul 23, 2024169.80170.50153.50165.00160.18598,275
Jul 22, 2024165.95173.75164.00167.50162.61466,619
Jul 19, 2024175.00176.40166.75167.45162.56335,613
Jul 18, 2024178.50181.70174.30175.60170.47294,641
Jul 16, 2024184.20185.55178.20179.95174.70245,255
Jul 15, 2024187.00190.25182.50183.45178.09317,505
Jul 12, 2024192.90192.90185.90186.85181.40427,115
Jul 11, 2024187.75192.50181.50191.70186.10987,684
Jul 10, 2024183.40188.45178.90186.40180.961,122,104
Jul 9, 2024174.45189.10174.40182.00176.691,350,509
Jul 8, 2024168.20178.80168.20172.05167.031,054,918
Jul 5, 2024158.75169.70157.15168.05163.14559,381
Jul 4, 2024160.20160.75156.85158.95154.311,146,548
Jul 3, 2024160.95162.80157.30158.95154.31231,862
Jul 2, 2024162.00163.50157.45158.40153.78186,479
Jul 1, 2024161.95163.80159.65161.35156.64216,026
Jun 28, 2024165.35167.35161.50162.50157.76476,581
Jun 27, 2024169.45171.25164.05165.40160.571,390,609
Jun 26, 2024152.35170.00151.45168.05163.142,465,095
Jun 25, 2024153.35153.60150.60151.35146.93283,224
Jun 24, 2024150.40155.25149.35152.25147.81148,743
Jun 21, 2024151.00153.25150.10150.70146.30270,852
Jun 20, 2024149.20151.20147.95150.10145.72148,716
Jun 19, 2024151.80152.75146.60149.15144.80265,587
Jun 18, 2024150.05155.05150.05151.35146.93181,749
Jun 14, 2024150.70150.70148.55149.60145.23131,912
Jun 13, 2024151.00151.10147.75150.05145.67156,829
Jun 12, 2024148.95149.95146.55148.85144.50137,579
Jun 11, 2024147.45148.40145.80147.75143.4489,259
Jun 10, 2024147.85148.55146.15146.70142.4296,779
Jun 7, 2024143.20147.95141.25146.70142.42125,281
Jun 6, 2024139.45143.35137.65142.30138.15335,636
Jun 5, 2024133.80137.95129.05136.05132.08268,811
Jun 4, 2024153.95153.95121.80131.20127.37867,472
Jun 3, 2024152.10155.60149.00152.20147.76985,317
May 31, 2024143.50149.15142.40147.25142.95336,981
May 30, 2024145.90145.90141.70142.70138.53150,772
May 29, 2024140.00145.95140.00145.35141.11148,842
May 28, 2024146.25146.95141.00141.70137.56246,068
May 27, 2024145.50146.85142.95146.00141.74158,682
May 24, 2024144.30148.90141.00144.95140.721,660,301
May 23, 2024149.50151.15145.15146.60142.32133,050
May 22, 2024147.65149.15144.75148.30143.97248,203
May 21, 2024147.45148.95143.60147.05142.76339,417
May 17, 2024141.50148.20140.50146.90142.61442,602
May 16, 2024141.05143.50139.50141.05136.93225,644
May 15, 2024143.70144.50140.05140.55136.45188,062
May 14, 2024139.05143.10139.05142.60138.44187,035
May 13, 2024142.00142.20135.50140.10136.01298,437
May 10, 2024140.10142.75139.60141.80137.66208,319
May 9, 2024144.70144.70137.70139.85135.77256,285
May 8, 2024140.20145.60140.00143.45139.26163,421
May 7, 2024149.15150.10140.60142.15138.00341,141
May 6, 2024154.25154.25146.00148.90144.55555,048
May 3, 2024154.40157.60151.80152.85148.39465,806
May 2, 2024147.85155.50146.90152.65148.19610,470
Apr 30, 2024148.80150.50146.80147.30143.00275,914
Apr 29, 2024144.65150.35144.65147.30143.00690,338
Apr 26, 2024142.00144.95141.10143.45139.26133,905
Apr 25, 2024141.10142.40140.45141.40137.2796,157

Related Tickers

GIPCL.BO Gujarat Industries Power Company Limited
187.80
-3.17%
 
POWERGRID.BO Power Grid Corporation of India Limited
306.25
-2.56%
 
POWERGRID.NS Power Grid Corporation of India Limited
306.50
-2.51%
 
NTPC.NS NTPC Limited
356.45
-1.86%
 
PCG PG&E Corporation
17.14
-1.44%