CESC

CESC
🏛️ india →
162.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 86.15 87.75 86.10 87.50 0.2M
2021-12-30 88.00 89.25 85.80 86.05 0.2M
2021-12-29 87.70 88.60 86.50 87.90 0.1M
2021-12-28 86.05 87.55 86.05 87.10 0.1M
2021-12-27 86.00 86.45 84.15 85.85 0.1M
2021-12-24 86.80 87.15 85.10 85.30 0.1M
2021-12-23 86.40 87.15 85.35 86.80 0.1M
2021-12-22 85.40 85.75 83.85 85.40 0.1M
2021-12-21 82.85 85.05 82.10 84.40 0.2M
2021-12-20 83.50 83.60 80.65 81.25 0.4M
2021-12-17 88.20 89.00 84.15 84.65 0.2M
2021-12-16 89.00 90.25 87.60 88.75 0.1M
2021-12-15 89.90 90.60 88.55 88.80 0.2M
2021-12-14 88.60 90.70 88.15 90.45 0.1M
2021-12-13 88.05 90.15 88.05 88.75 0.3M
2021-12-10 88.60 90.40 87.30 87.80 0.1M
2021-12-09 89.70 89.70 87.70 88.35 0.1M
2021-12-08 87.70 89.20 87.45 88.00 0.2M
2021-12-07 88.90 90.80 86.75 87.05 0.2M
2021-12-06 91.90 91.90 88.15 89.00 0.1M
2021-12-03 88.50 89.50 88.00 89.05 0.1M
2021-12-02 86.40 88.65 86.40 88.25 0.1M
2021-12-01 89.00 89.00 86.50 86.85 0.2M
2021-11-30 85.55 89.75 85.55 87.50 0.3M
2021-11-29 89.80 89.80 83.50 86.00 0.2M
2021-11-26 91.20 91.60 88.00 88.65 0.2M
2021-11-25 91.90 92.50 90.05 91.25 0.1M
2021-11-24 91.30 93.20 90.35 91.05 0.2M
2021-11-23 82.20 91.80 82.20 90.00 0.4M
2021-11-22 88.45 88.80 81.20 83.55 0.2M
2021-11-18 88.55 89.80 87.70 88.00 0.2M
2021-11-17 90.00 91.00 88.80 89.15 0.3M
2021-11-16 90.60 91.80 89.65 90.00 0.1M
2021-11-15 91.20 91.30 90.10 90.55 0.1M
2021-11-12 92.90 92.90 90.05 90.55 0.1M
2021-11-11 91.50 93.20 90.50 91.40 0.5M
2021-11-10 90.85 92.20 90.45 91.40 0.2M
2021-11-09 92.30 92.70 91.10 91.30 0.2M
2021-11-08 91.50 92.50 90.65 91.90 0.3M
2021-11-04 89.00 92.35 89.00 91.70 0.1M
2021-11-03 89.80 89.80 88.15 88.65 0.2M
2021-11-02 89.40 89.70 88.50 89.15 0.1M
2021-11-01 88.50 89.80 86.85 88.15 0.2M
2021-10-29 90.80 90.80 86.65 87.15 0.2M
2021-10-28 89.60 90.50 89.00 89.20 0.1M
2021-10-27 93.70 93.70 89.90 90.15 0.4M
2021-10-26 92.30 93.20 91.05 91.80 0.3M
2021-10-25 93.80 93.80 89.50 90.85 0.2M
2021-10-22 95.10 95.60 92.40 92.95 0.3M
2021-10-21 93.90 95.80 91.90 94.95 0.5M
2021-10-20 96.00 98.00 93.05 93.40 0.7M
2021-10-19 99.10 102.45 93.90 96.30 1.2M
2021-10-18 94.10 99.65 93.20 98.35 0.7M
2021-10-14 91.35 96.25 91.00 93.75 0.8M
2021-10-13 90.50 92.10 90.50 91.35 0.6M
2021-10-12 90.00 91.60 89.40 90.35 0.4M
2021-10-11 89.10 92.00 88.70 90.00 0.3M
2021-10-08 89.80 90.45 88.00 88.65 0.4M
2021-10-07 91.75 93.00 88.80 89.35 0.6M
2021-10-06 92.60 94.45 91.05 91.40 0.5M
2021-10-05 92.05 94.10 92.05 92.95 0.5M
2021-10-04 92.40 94.30 90.50 92.05 1.3M
2021-10-01 91.40 92.55 88.55 91.50 0.9M
2021-09-30 86.95 92.00 86.95 91.40 0.9M
2021-09-29 82.00 88.05 81.70 86.60 0.9M
2021-09-28 82.30 84.00 81.55 82.20 0.4M
2021-09-27 85.30 86.15 81.55 82.50 0.5M
2021-09-24 86.35 87.00 83.50 84.10 0.4M
2021-09-23 86.15 88.00 85.70 86.10 0.4M
2021-09-22 89.40 90.00 85.60 85.95 0.7M
2021-09-21 92.95 92.95 87.65 88.85 0.4M
2021-09-20 93.95 94.65 92.10 93.10 0.3M
2021-09-17 89.55 96.75 88.20 92.10 1.1M
2021-09-16 89.00 89.05 87.25 88.21 1.0M
2021-09-15 88.30 89.99 87.20 88.07 0.8M
2021-09-14 84.10 89.39 84.00 88.08 1.4M
2021-09-13 83.20 84.33 82.50 83.83 0.4M
2021-09-09 82.95 83.58 82.34 82.89 2.0M
2021-09-08 83.20 84.01 82.75 82.95 0.2M
2021-09-07 83.05 84.73 82.44 83.45 0.3M
2021-09-06 83.50 84.96 83.10 83.73 0.2M
2021-09-03 82.39 83.58 81.68 82.85 0.4M
2021-09-02 81.47 82.50 81.44 82.12 0.2M
2021-09-01 81.19 81.89 80.64 81.22 0.2M
2021-08-31 79.50 81.25 78.65 80.29 0.7M
2021-08-30 76.50 79.30 76.35 79.02 0.3M
2021-08-27 75.50 76.40 75.30 75.79 0.1M
2021-08-26 76.00 76.08 75.08 75.78 0.1M
2021-08-25 77.98 77.98 75.80 75.98 0.1M
2021-08-24 73.10 77.22 73.06 76.88 0.2M
2021-08-23 74.80 75.90 72.26 73.14 0.3M
2021-08-20 76.51 76.80 74.50 74.82 0.2M
2021-08-18 76.99 78.40 76.67 78.17 0.2M
2021-08-17 76.35 77.20 75.41 76.28 0.1M
2021-08-16 78.79 78.79 76.30 76.45 0.1M
2021-08-13 75.93 78.80 75.70 78.13 0.3M
2021-08-12 75.99 78.00 74.84 75.56 0.4M
2021-08-11 74.20 76.08 72.63 75.65 0.6M
2021-08-10 76.95 77.53 73.25 73.99 0.2M
2021-08-09 77.50 78.47 76.03 76.85 0.4M
2021-08-06 77.00 78.78 76.84 77.07 0.2M
2021-08-05 79.49 81.00 76.20 77.06 0.5M
2021-08-04 80.01 81.63 78.65 78.87 0.2M
2021-08-03 82.99 83.11 79.80 80.01 0.3M
2021-08-02 84.01 85.30 82.15 82.34 0.2M
2021-07-30 83.70 84.80 83.50 83.81 0.1M
2021-07-29 82.50 84.85 82.50 83.75 0.3M
2021-07-28 83.64 84.36 81.72 82.81 0.2M
2021-07-27 84.20 84.98 82.51 83.28 0.2M
2021-07-26 81.53 84.71 81.53 83.89 0.5M
2021-07-23 83.20 83.31 81.51 81.81 0.4M
2021-07-22 81.86 83.37 81.77 82.45 0.2M
2021-07-20 83.60 84.44 80.48 81.72 0.2M
2021-07-19 83.20 84.75 82.59 84.14 0.2M
2021-07-16 83.49 84.61 83.13 83.64 0.3M
2021-07-15 85.78 85.95 82.80 83.01 0.2M
2021-07-14 85.10 87.10 84.30 85.26 0.9M
2021-07-13 81.49 86.22 81.00 85.10 1.6M
2021-07-12 79.50 82.48 79.50 80.79 1.5M
2021-07-09 75.83 80.00 75.83 79.45 0.7M
2021-07-08 75.20 76.93 75.20 76.39 0.4M
2021-07-07 75.80 75.80 75.12 75.30 0.1M
2021-07-06 75.12 76.08 75.12 75.71 0.3M
2021-07-05 76.30 76.77 75.01 75.11 0.3M
2021-07-02 77.12 77.12 76.02 76.13 0.1M
2021-07-01 77.30 77.40 76.60 77.01 0.1M
2021-06-30 77.89 78.18 76.63 77.01 0.6M
2021-06-29 77.03 78.60 76.80 77.72 0.4M
2021-06-28 77.50 77.89 76.73 77.03 0.2M
2021-06-25 77.49 77.60 76.39 77.24 0.2M
2021-06-24 77.38 77.38 76.26 76.73 0.1M
2021-06-23 77.70 78.09 76.35 76.50 0.3M
2021-06-22 76.90 78.48 76.90 77.58 0.6M
2021-06-21 75.90 77.37 74.81 76.57 0.3M
2021-06-18 78.30 79.20 75.56 76.43 0.9M
2021-06-17 79.70 81.92 77.40 78.05 5.9M
2021-06-16 80.00 80.14 76.04 77.04 1.3M
2021-06-15 77.39 78.96 77.39 78.29 0.4M
2021-06-14 76.25 77.42 72.86 76.62 0.3M
2021-06-11 77.80 77.80 76.34 76.65 0.3M
2021-06-10 77.05 78.50 76.56 77.29 0.6M
2021-06-09 76.29 79.90 75.59 76.34 1.8M
2021-06-08 75.10 78.30 73.66 75.84 1.7M
2021-06-07 70.78 75.92 70.20 74.30 1.2M
2021-06-04 69.75 70.84 69.33 69.88 0.8M
2021-06-03 69.40 70.50 68.47 69.15 0.2M
2021-06-02 69.00 69.00 68.12 68.75 0.4M
2021-06-01 68.95 69.07 67.71 68.00 0.2M
2021-05-31 68.60 69.41 67.77 68.48 0.3M
2021-05-28 67.21 68.07 66.52 66.74 0.1M
2021-05-27 67.75 68.22 66.06 66.92 0.4M
2021-05-26 68.10 68.60 67.50 67.62 0.1M
2021-05-25 69.50 69.50 68.06 68.18 0.3M
2021-05-24 68.90 70.79 67.84 68.55 0.6M
2021-05-21 68.90 70.14 68.01 68.95 0.4M
2021-05-20 69.75 69.86 68.07 68.50 0.2M
2021-05-19 69.80 70.50 68.21 69.51 0.6M
2021-05-18 69.80 70.31 68.66 68.95 0.4M
2021-05-17 67.74 69.80 67.60 68.54 0.4M
2021-05-14 67.40 67.90 65.76 67.41 0.6M
2021-05-12 63.54 68.26 63.54 66.95 1.0M
2021-05-11 64.50 65.51 63.81 65.11 0.4M
2021-05-10 65.56 66.83 64.11 64.51 0.3M
2021-05-07 62.00 65.85 61.92 65.33 1.0M
2021-05-06 63.46 63.50 61.92 62.62 1.8M
2021-05-05 61.55 63.51 61.55 63.29 0.1M
2021-05-04 62.97 64.64 62.01 62.26 0.4M
2021-05-03 59.46 63.50 59.46 62.97 0.8M
2021-04-30 61.50 62.23 60.46 60.80 0.2M
2021-04-29 61.80 63.10 61.80 62.26 0.6M
2021-04-28 61.79 62.07 60.72 61.25 0.1M
2021-04-27 61.44 63.16 60.90 61.21 0.7M
2021-04-26 58.58 61.90 58.58 61.65 0.3M
2021-04-23 58.30 60.30 58.30 59.65 0.5M
2021-04-22 58.00 58.90 57.80 58.10 0.8M
2021-04-20 59.80 60.30 58.03 58.35 0.4M
2021-04-19 58.83 60.24 57.50 59.02 0.5M
2021-04-16 62.00 62.00 59.75 61.05 0.4M
2021-04-15 59.50 61.94 57.90 61.65 0.5M
2021-04-13 58.51 60.38 58.51 59.11 0.6M
2021-04-12 60.50 60.84 58.90 59.06 0.4M
2021-04-09 63.00 63.00 61.28 61.43 0.1M
2021-04-08 61.80 63.15 61.80 62.80 0.2M
2021-04-07 60.15 62.50 60.05 62.28 0.3M
2021-04-06 60.05 60.50 59.67 59.90 0.1M
2021-04-05 61.10 61.10 59.02 60.05 0.2M
2021-04-01 59.90 60.97 59.90 60.75 0.1M
2021-03-31 59.60 60.17 59.00 59.30 0.6M
2021-03-30 60.41 61.20 59.45 59.62 0.7M
2021-03-26 60.00 61.31 59.90 60.41 0.1M
2021-03-25 60.60 60.60 59.14 59.62 0.1M
2021-03-24 61.20 61.20 60.04 60.27 0.1M
2021-03-23 59.78 60.93 59.78 60.52 0.2M
2021-03-22 61.50 61.50 59.59 59.78 0.7M
2021-03-19 59.00 61.21 58.31 60.93 0.3M
2021-03-18 61.20 61.82 59.76 60.32 0.2M
2021-03-17 62.00 62.52 61.02 61.20 0.1M
2021-03-16 62.39 62.39 61.61 61.78 0.3M
2021-03-15 62.38 63.15 61.53 62.06 0.2M
2021-03-12 62.65 63.47 62.38 62.62 0.1M
2021-03-10 62.25 63.53 62.25 62.82 0.1M
2021-03-09 63.50 63.50 62.73 63.04 0.3M
2021-03-08 63.20 64.51 62.10 63.00 0.3M
2021-03-05 63.60 64.60 62.61 63.14 0.5M
2021-03-04 61.08 63.95 61.08 63.60 0.8M
2021-03-03 62.39 63.19 62.34 62.47 0.7M
2021-03-02 63.00 63.00 61.90 62.02 0.6M
2021-03-01 60.40 62.00 60.01 61.70 0.2M
2021-02-26 59.40 61.21 59.40 60.54 0.1M
2021-02-25 60.69 61.77 60.07 61.33 0.3M
2021-02-24 60.70 61.70 58.01 60.05 0.4M
2021-02-23 60.91 61.84 58.98 60.29 0.3M
2021-02-22 60.90 61.47 60.40 60.54 0.3M
2021-02-19 62.19 62.76 60.87 61.16 0.1M
2021-02-18 61.23 62.39 60.86 62.12 0.2M
2021-02-17 61.75 62.29 60.40 60.61 0.2M
2021-02-16 64.00 64.00 61.74 61.80 0.2M
2021-02-15 62.61 62.76 61.98 62.46 0.1M
2021-02-12 62.57 62.59 61.90 62.11 0.1M
2021-02-11 61.80 63.29 60.94 62.07 0.6M
2021-02-10 60.60 61.89 60.14 61.72 0.3M
2021-02-09 60.50 62.04 59.90 60.78 0.3M
2021-02-08 61.80 61.80 60.50 60.57 0.3M
2021-02-05 62.50 62.50 60.77 60.91 0.1M
2021-02-04 63.72 63.72 61.48 61.58 0.1M
2021-02-03 63.04 63.77 62.50 63.44 0.2M
2021-02-02 63.20 63.50 62.13 63.03 0.1M
2021-02-01 61.75 62.67 60.32 62.35 0.3M
2021-01-29 63.86 63.86 60.92 61.08 0.1M
2021-01-28 60.21 63.08 60.21 62.36 0.1M
2021-01-27 62.80 63.95 61.29 61.43 0.4M
2021-01-25 65.40 67.34 62.57 62.80 0.3M
2021-01-22 66.60 68.70 65.96 66.18 0.6M
2021-01-21 72.69 73.00 70.40 70.95 0.3M
2021-01-20 70.67 72.40 70.25 71.99 1.2M
2021-01-19 69.01 70.53 69.01 70.15 0.3M
2021-01-18 69.99 70.27 67.06 68.71 0.9M
2021-01-15 70.29 70.91 68.72 69.20 0.6M
2021-01-14 69.88 71.00 68.90 69.48 0.9M
2021-01-13 66.80 69.40 65.09 68.36 2.7M
2021-01-12 62.80 66.95 62.80 66.19 1.5M
2021-01-11 63.48 63.48 62.24 62.47 0.4M
2021-01-08 62.75 62.87 62.11 62.32 0.1M
2021-01-07 63.40 63.40 62.10 62.25 0.1M
2021-01-06 63.30 63.89 61.95 62.20 0.2M
2021-01-05 61.92 63.30 61.74 63.00 0.1M
2021-01-04 62.00 62.72 61.99 62.49 0.1M
2021-01-01 61.00 62.39 61.00 62.04 0.3M