NSE - Free Realtime Quote INR

CESC Limited (CESC.NS)

Compare
149.71
-3.75
(-2.44%)
As of 11:27:36 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025154.88154.89149.05149.71149.712,039,246
Jan 20, 2025152.88153.96150.31153.46153.465,268,649
Jan 17, 2025150.79153.40149.10152.65152.657,692,289
Jan 16, 2025 4.50 Dividend
Jan 16, 2025152.09153.70148.61150.78150.7811,232,829
Jan 15, 2025156.16156.80152.30154.09149.5910,402,105
Jan 14, 2025153.26156.90151.16153.69149.206,388,587
Jan 13, 2025161.00161.60150.55152.02147.5817,221,343
Jan 10, 2025171.00171.39161.50162.42157.6810,421,244
Jan 9, 2025174.00174.40169.30169.89164.935,606,219
Jan 8, 2025178.49178.80171.11174.42169.335,181,686
Jan 7, 2025177.98181.53175.65179.23174.003,797,828
Jan 6, 2025186.60186.72175.26176.08170.944,835,749
Jan 3, 2025190.50192.27185.20185.90180.474,632,855
Jan 2, 2025186.50190.49185.65189.32183.795,437,601
Jan 1, 2025185.93186.95184.50186.12180.682,358,037
Dec 31, 2024186.90188.40183.12185.93180.506,616,815
Dec 30, 2024185.00186.90183.26185.31179.903,356,676
Dec 27, 2024186.49187.31183.66184.59179.202,229,890
Dec 26, 2024184.00186.80182.90184.82179.424,411,186
Dec 24, 2024185.35186.41182.50183.44178.086,412,060
Dec 23, 2024184.68185.13180.24184.75179.353,990,598
Dec 20, 2024186.97188.36182.00182.74177.404,861,983
Dec 19, 2024181.95188.30181.51186.97181.514,474,807
Dec 18, 2024187.45188.98183.60184.79179.393,900,341
Dec 17, 2024188.70191.48185.53187.46181.994,294,839
Dec 16, 2024187.45190.23186.60188.73183.223,115,095
Dec 13, 2024190.60191.70185.10187.50182.023,651,174
Dec 12, 2024192.99194.85187.59190.75185.183,248,506
Dec 11, 2024195.30195.78192.84193.22187.582,228,429
Dec 10, 2024199.80199.93192.34194.36188.684,290,299
Dec 9, 2024197.88202.50197.51199.66193.835,322,121
Dec 6, 2024192.45203.80191.41197.88192.1021,098,223
Dec 5, 2024185.51193.80185.15191.57185.9812,312,895
Dec 4, 2024185.00188.70184.07186.61181.167,962,516
Dec 3, 2024178.15188.85178.00184.28178.9014,178,508
Dec 2, 2024173.85178.00173.00177.46172.284,570,893
Nov 29, 2024174.96176.00172.44173.98168.903,691,449
Nov 28, 2024174.59176.52172.20174.36169.273,996,044
Nov 27, 2024173.40174.50171.41173.69168.622,243,457
Nov 26, 2024173.05176.19171.00172.00166.983,777,719
Nov 25, 2024178.00181.99174.01174.53169.434,243,657
Nov 22, 2024172.40173.40170.51172.98167.931,351,299
Nov 21, 2024169.53173.38169.20170.98165.993,435,430
Nov 19, 2024171.45174.45169.00169.98165.022,450,601
Nov 18, 2024175.90177.18170.21171.09166.092,211,164
Nov 14, 2024174.98178.79174.30174.96169.852,990,972
Nov 13, 2024183.30183.40174.03174.98169.873,898,790
Nov 12, 2024184.34188.62182.70183.92178.554,262,381
Nov 11, 2024181.99185.70179.65184.02178.652,416,660
Nov 8, 2024185.00186.48181.99182.75177.411,425,068
Nov 7, 2024187.19189.20185.16185.91180.481,918,822
Nov 6, 2024184.00188.99183.20186.65181.204,563,269
Nov 5, 2024180.84184.65179.20182.23176.912,798,226
Nov 4, 2024191.40191.40180.20180.84175.564,061,721
Nov 1, 2024189.19192.56189.19190.69185.12505,681
Oct 31, 2024182.82191.60182.29189.19183.665,739,875
Oct 30, 2024182.33184.84181.17183.19177.841,516,877
Oct 29, 2024176.94183.40175.14182.33177.012,408,173
Oct 28, 2024182.93183.90175.95176.94171.774,221,615
Oct 25, 2024186.99189.00179.54182.60177.273,056,417
Oct 24, 2024188.40190.84187.00187.72182.241,801,202
Oct 23, 2024185.50191.34183.76188.06182.572,864,630
Oct 22, 2024192.60193.70185.65186.58181.132,797,445
Oct 21, 2024198.50199.54190.00192.63187.003,629,663
Oct 18, 2024192.00200.40187.35197.03191.287,819,844
Oct 17, 2024193.00193.78190.21192.97187.332,502,943
Oct 16, 2024194.90197.39192.12193.32187.675,857,119
Oct 15, 2024188.70196.18187.94194.20188.534,724,952
Oct 14, 2024185.60189.58183.37187.48182.003,135,912
Oct 11, 2024186.00187.89184.30185.50180.081,922,281
Oct 10, 2024188.75190.25184.49185.67180.252,212,216
Oct 9, 2024191.10191.97187.01187.65182.172,652,063
Oct 8, 2024183.42190.94179.11190.14184.594,449,013
Oct 7, 2024194.30194.70179.23183.44178.087,646,091
Oct 4, 2024195.00196.98187.68194.30188.634,495,929
Oct 3, 2024196.00198.59191.70193.46187.814,451,061
Oct 1, 2024201.50204.12200.15200.97195.102,540,572
Sep 30, 2024199.99206.69196.20201.42195.548,668,324
Sep 27, 2024204.00205.66199.05199.90194.064,168,819
Sep 26, 2024206.85212.49201.20204.08198.1210,328,933
Sep 25, 2024200.80207.20200.00206.01199.9913,667,372
Sep 24, 2024196.35203.50195.35200.83194.9711,714,046
Sep 23, 2024187.00196.70186.37195.60189.898,306,145
Sep 20, 2024190.20191.10185.60186.36180.923,914,349
Sep 19, 2024192.45193.48183.50189.21183.684,720,715
Sep 18, 2024190.83193.05188.82192.32186.702,573,125
Sep 17, 2024196.00196.84191.59192.43186.812,571,775
Sep 16, 2024198.50198.69194.40195.55189.842,375,704
Sep 13, 2024196.00202.40195.65197.53191.769,482,841
Sep 12, 2024195.45197.70190.65195.00189.315,846,636
Sep 11, 2024200.00201.45193.60194.44188.766,414,243
Sep 10, 2024190.75199.50189.88198.85193.0411,938,715
Sep 9, 2024187.66192.00182.10189.99184.448,132,817
Sep 6, 2024194.02197.70187.01187.93182.445,107,131
Sep 5, 2024194.70198.37193.25193.71188.055,565,788
Sep 4, 2024195.10202.50191.58193.94188.2810,255,373
Sep 3, 2024196.00199.33194.70197.77191.995,326,356
Sep 2, 2024195.55200.50193.72195.79190.075,730,756
Aug 30, 2024199.20202.57193.00194.04188.3711,703,680
Aug 29, 2024204.50205.30197.00198.30192.517,459,586
Aug 28, 2024208.90209.30202.62204.11198.1512,674,762
Aug 27, 2024188.36210.00187.71208.41202.3270,281,201
Aug 26, 2024191.55193.78188.00188.72183.217,907,309
Aug 23, 2024192.75194.78187.70190.20184.658,467,311
Aug 22, 2024188.60195.20185.69191.99186.3825,791,945
Aug 21, 2024178.30193.50177.11187.75182.2740,850,013
Aug 20, 2024176.00180.35174.24176.89171.728,341,090
Aug 19, 2024170.39176.87169.25173.79168.718,356,720
Aug 16, 2024174.00174.20168.01168.87163.942,672,227
Aug 14, 2024175.77175.77169.59171.86166.844,515,262
Aug 13, 2024179.70180.80173.30175.77170.643,623,633
Aug 12, 2024173.00179.50171.11178.46173.256,713,490
Aug 9, 2024175.75178.48175.00175.75170.624,061,370
Aug 8, 2024174.00175.50171.00174.72169.625,889,711
Aug 7, 2024176.60178.80174.00174.50169.404,915,324
Aug 6, 2024173.00177.38170.30174.01168.937,581,263
Aug 5, 2024175.00175.44166.75170.53165.558,846,839
Aug 2, 2024180.00181.64176.06179.57174.3310,289,950
Aug 1, 2024173.39183.00172.64181.84176.5327,161,163
Jul 31, 2024174.35176.70172.00172.52167.487,331,826
Jul 30, 2024169.98177.60168.95172.78167.7318,871,311
Jul 29, 2024167.99170.64166.33166.95162.073,940,441
Jul 26, 2024168.68169.93166.25166.88162.014,230,772
Jul 25, 2024168.25172.70166.60167.68162.784,421,855
Jul 24, 2024165.15174.25163.85168.64163.729,115,225
Jul 23, 2024168.82170.48153.62165.06160.244,894,382
Jul 22, 2024165.40173.66164.05167.48162.597,330,565
Jul 19, 2024175.60176.45166.67167.41162.526,774,987
Jul 18, 2024180.00181.70174.23175.63170.506,755,556
Jul 16, 2024184.99185.55178.15180.00174.745,213,740
Jul 15, 2024186.94190.40182.51183.49178.136,448,190
Jul 12, 2024192.70192.70186.00186.92181.469,334,536
Jul 11, 2024187.50192.60181.41191.90186.3014,706,939
Jul 10, 2024183.40188.50179.05186.06180.6318,221,608
Jul 9, 2024174.00189.04174.00181.94176.6340,013,333
Jul 8, 2024169.60178.80169.00172.07167.0414,288,074
Jul 5, 2024159.15169.90157.15168.02163.1111,901,412
Jul 4, 2024160.01160.66156.87159.04154.403,345,297
Jul 3, 2024160.00162.99157.20159.07154.428,915,769
Jul 2, 2024162.00163.60157.51158.57153.943,119,639
Jul 1, 2024161.56163.90159.51161.44156.734,875,762
Jun 28, 2024165.00167.40161.55162.60157.855,023,035
Jun 27, 2024169.40171.20164.00165.26160.4315,995,220
Jun 26, 2024151.90170.00151.46167.98163.0763,690,072
Jun 25, 2024152.80153.70150.80151.46147.042,786,627
Jun 24, 2024150.17155.00149.65152.07147.635,502,704
Jun 21, 2024150.21153.25150.05150.78146.382,975,386
Jun 20, 2024149.70151.30147.90150.08145.702,716,556
Jun 19, 2024152.10152.75146.44149.45145.093,725,588
Jun 18, 2024151.30155.20150.00151.24146.824,558,146
Jun 14, 2024150.12150.51148.11149.75145.383,785,962
Jun 13, 2024150.25150.75147.70150.12145.743,889,263
Jun 12, 2024147.80150.00146.53148.88144.533,105,917
Jun 11, 2024148.00148.45145.60147.77143.454,086,646
Jun 10, 2024147.80148.69146.10146.73142.443,438,212
Jun 7, 2024143.00148.00141.15147.00142.713,092,904
Jun 6, 2024138.00143.50137.00142.35138.195,948,404
Jun 5, 2024132.50137.90129.05136.05132.087,889,462
Jun 4, 2024152.00152.00121.80131.35127.5111,628,696
Jun 3, 2024153.60155.70149.00152.20147.768,353,049
May 31, 2024142.05149.20142.05147.05142.7613,595,163
May 30, 2024146.00146.00141.60142.85138.684,026,617
May 29, 2024141.30146.00140.00145.40141.153,420,372
May 28, 2024146.65147.50141.05141.80137.662,168,130
May 27, 2024145.40146.90142.85146.00141.743,540,412
May 24, 2024143.00148.90141.00145.00140.779,724,463
May 23, 2024149.25151.25145.00146.60142.323,732,251
May 22, 2024148.00149.45144.55148.40144.075,444,422
May 21, 2024146.40149.05143.60147.15142.854,255,374
May 17, 2024142.00148.25140.40147.15142.857,437,015
May 16, 2024141.50143.45139.55141.15137.032,427,759
May 15, 2024143.50144.60140.00140.55136.452,750,023
May 14, 2024140.55143.20139.20142.60138.444,039,429
May 13, 2024142.00142.30135.50140.10136.015,038,201
May 10, 2024140.90142.85139.45141.70137.567,725,284
May 9, 2024144.00144.25137.85140.05135.966,191,220
May 8, 2024140.00145.65140.00143.50139.312,846,993
May 7, 2024149.35150.15140.30142.35138.197,212,459
May 6, 2024153.95154.10146.05149.00144.6511,287,598
May 3, 2024154.20157.65151.65152.85148.3911,205,177
May 2, 2024147.65155.50146.95152.70148.2420,238,147
Apr 30, 2024148.70150.60146.80147.35143.057,667,056
Apr 29, 2024144.50150.30144.05147.40143.1017,629,442
Apr 26, 2024142.10145.00141.05143.50139.314,857,225
Apr 25, 2024141.15142.45140.70141.45137.321,825,283
Apr 24, 2024143.30143.95140.55141.15137.033,210,706
Apr 23, 2024145.00146.80141.00142.30138.145,626,193
Apr 22, 2024142.00145.30141.50143.55139.366,155,080
Apr 19, 2024139.50143.00137.85140.95136.833,598,242
Apr 18, 2024141.35145.80140.35142.35138.198,318,186
Apr 16, 2024138.85143.65138.30141.10136.984,302,456
Apr 15, 2024136.00143.95133.50140.15136.067,582,456
Apr 12, 2024142.00144.20140.00141.10136.985,769,001
Apr 10, 2024143.65145.00141.15142.35138.195,285,898
Apr 9, 2024141.90145.20140.90142.75138.5810,605,486
Apr 8, 2024136.15142.50134.65140.85136.7414,282,732
Apr 5, 2024136.70137.85134.40135.50131.549,695,795
Apr 4, 2024130.20138.20130.00137.65133.6316,832,363
Apr 3, 2024127.35130.05126.70129.05125.284,700,410
Apr 2, 2024125.95127.85125.05127.50123.783,272,008
Apr 1, 2024123.40126.40122.55125.50121.835,201,212
Mar 28, 2024132.00132.00118.30121.65118.1010,305,499
Mar 27, 2024119.65124.40118.95122.10118.537,780,336
Mar 26, 2024119.70120.45118.05118.70115.234,001,553
Mar 22, 2024120.00122.90118.30119.70116.204,636,040
Mar 21, 2024113.70121.50113.70120.55117.036,524,040
Mar 20, 2024114.90116.85112.80113.55110.234,228,808
Mar 19, 2024114.85118.05113.90114.25110.912,737,601
Mar 18, 2024117.60119.00114.50115.10111.743,278,597
Mar 15, 2024118.00118.75112.40117.45114.024,531,805
Mar 14, 2024110.20117.50109.75116.95113.534,369,059
Mar 13, 2024120.20120.55111.40112.45109.177,472,871
Mar 12, 2024121.40121.40116.30119.95116.455,507,624
Mar 11, 2024125.85125.90120.80121.40117.853,766,428
Mar 7, 2024126.20128.55124.80125.35121.693,100,807
Mar 6, 2024128.30130.70124.70126.20122.514,803,709
Mar 5, 2024130.00130.40127.00128.30124.553,411,156
Mar 4, 2024128.10133.60128.10129.75125.967,530,065
Mar 1, 2024126.85129.30125.85126.70123.004,674,159
Feb 29, 2024129.00129.45124.85126.85123.155,122,564
Feb 28, 2024131.00132.10124.05129.20125.434,626,074
Feb 27, 2024129.15131.70128.20130.50126.692,976,160
Feb 26, 2024129.25130.25126.80129.15125.383,365,663
Feb 23, 2024130.65130.95129.00129.35125.572,044,573
Feb 22, 2024129.00131.90126.20130.15126.3510,848,629
Feb 21, 2024131.15132.15128.00128.35124.603,402,895
Feb 20, 2024130.00132.00129.20130.50126.692,172,350
Feb 19, 2024132.15133.25129.60130.00126.204,692,223
Feb 16, 2024134.70134.80130.95132.15128.293,385,817
Feb 15, 2024129.25134.50129.20133.60129.705,277,064
Feb 14, 2024122.45128.95121.40128.20124.464,153,611
Feb 13, 2024120.00124.80118.35123.70120.097,826,770
Feb 12, 2024134.65135.20116.40122.25118.689,033,792
Feb 9, 2024138.95138.95133.25134.55130.626,146,630
Feb 8, 2024142.50143.30138.15138.75134.707,023,285
Feb 7, 2024140.45142.25137.70138.65134.606,165,170
Feb 6, 2024143.55144.00139.00139.80135.726,082,798
Feb 5, 2024138.40144.00136.10142.45138.2912,812,541
Feb 2, 2024140.40141.70136.70137.70133.686,498,178
Feb 1, 2024 4.50 Dividend
Feb 1, 2024141.40142.85139.00140.10136.016,343,323
Jan 31, 2024144.60145.50141.80143.10134.558,359,254
Jan 30, 2024141.70149.90141.00143.15134.6027,034,297
Jan 29, 2024134.75140.65134.50139.10130.7914,397,836
Jan 25, 2024132.70134.25131.85133.30125.344,206,714
Jan 24, 2024132.50135.80130.00131.40123.559,592,330
Jan 23, 2024141.00141.30129.00130.60122.8010,496,555

Related Tickers

POWERGRID.NS Power Grid Corporation of India Limited
304.15
-0.69%
 
NLCINDIA.NS NLC India Limited
234.23
+1.03%
 
NTPC.NS NTPC Limited
330.25
-1.73%
 
TNABF Tenaga Nasional Berhad
2.8900
0.00%
 
TNABY Tenaga Nasional Berhad
11.27
0.00%
 
GIPCL.NS Gujarat Industries Power Company Limited
207.85
-2.32%
 
DPSCLTD.NS India Power Corporation Limited
16.17
+0.25%
 
BAJEL.NS Bajel Projects Limited
246.20
-1.42%
 
CPFE3.SA CPFL Energia S.A.
33.31
+0.21%
 
ENIC Enel Chile S.A.
2.8900
-0.13%