CESC

CESC
🏛️ india →
162.15
Last Update: 2025-09-29
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
2022-12-30 77.05 78.10 76.10 76.45 0.1M
2022-12-29 76.70 77.15 76.45 76.85 0.1M
2022-12-28 76.10 77.75 76.10 77.10 0.0M
2022-12-27 78.15 78.15 76.35 77.00 0.1M
2022-12-26 74.90 77.75 74.20 76.95 0.2M
2022-12-23 75.05 76.25 74.80 75.20 0.3M
2022-12-22 78.10 79.60 75.10 76.55 0.2M
2022-12-21 79.30 81.20 78.00 78.95 0.2M
2022-12-20 78.05 79.65 77.70 78.90 0.1M
2022-12-19 80.25 80.90 78.50 78.85 0.3M
2022-12-16 81.20 83.15 79.85 80.25 0.5M
2022-12-15 81.35 83.25 80.60 81.20 0.2M
2022-12-14 79.70 81.50 78.50 80.25 0.7M
2022-12-13 76.65 79.50 76.65 78.90 0.5M
2022-12-12 75.75 77.35 75.75 76.65 0.1M
2022-12-09 77.30 77.30 76.00 76.35 0.0M
2022-12-08 76.50 76.75 76.15 76.40 0.1M
2022-12-07 75.50 77.60 75.10 76.00 5.9M
2022-12-06 76.40 76.40 75.40 75.50 0.1M
2022-12-05 75.35 76.20 75.35 75.85 0.1M
2022-12-02 74.90 75.75 74.55 75.50 0.1M
2022-12-01 74.55 75.30 74.55 74.90 0.1M
2022-11-30 74.65 75.20 74.25 74.40 0.1M
2022-11-29 75.70 75.70 74.65 74.90 0.1M
2022-11-28 75.35 75.75 74.20 74.95 0.2M
2022-11-25 74.90 76.30 73.80 74.45 0.1M
2022-11-24 76.30 77.00 74.40 74.80 0.2M
2022-11-23 72.50 76.50 72.05 76.30 0.4M
2022-11-22 72.40 72.65 71.55 72.50 0.1M
2022-11-21 72.30 72.55 71.90 72.40 0.1M
2022-11-18 73.65 73.85 71.90 72.30 0.2M
2022-11-17 74.30 74.85 73.55 73.70 0.1M
2022-11-16 74.55 75.60 74.50 74.75 0.1M
2022-11-15 75.05 76.15 74.05 74.55 0.2M
2022-11-14 75.35 76.50 75.35 76.15 0.1M
2022-11-11 77.00 77.00 75.10 75.35 0.1M
2022-11-10 75.00 75.50 74.90 75.20 0.1M
2022-11-09 75.65 76.40 74.85 75.05 0.2M
2022-11-07 76.00 76.75 75.35 75.75 0.1M
2022-11-04 75.60 76.75 75.60 75.95 0.1M
2022-11-03 76.75 76.75 74.90 76.10 0.3M
2022-11-02 75.95 77.30 75.95 76.75 0.1M
2022-11-01 76.75 77.95 75.85 76.20 0.2M
2022-10-31 77.50 77.75 76.65 76.85 0.1M
2022-10-28 77.90 78.75 76.80 77.20 0.1M
2022-10-27 78.10 78.90 77.20 77.90 0.1M
2022-10-25 78.50 78.95 77.60 77.95 0.1M
2022-10-24 78.00 79.05 78.00 78.70 0.0M
2022-10-21 78.85 79.35 77.30 77.85 0.1M
2022-10-20 78.35 79.75 77.10 77.90 0.1M
2022-10-19 80.00 80.30 78.55 78.65 0.1M
2022-10-18 77.85 79.95 77.75 78.75 0.1M
2022-10-17 77.35 78.80 77.35 77.70 3.0M
2022-10-14 78.25 80.45 78.10 78.45 0.1M
2022-10-13 77.70 78.80 77.60 77.75 0.0M
2022-10-12 76.65 78.75 76.65 78.45 0.1M
2022-10-11 78.45 78.95 77.00 77.10 1.5M
2022-10-10 78.10 79.50 78.10 78.30 0.1M
2022-10-07 79.90 80.65 78.70 79.75 0.1M
2022-10-06 78.75 80.60 78.75 80.25 0.1M
2022-10-04 78.25 79.65 78.15 78.95 0.1M
2022-10-03 76.30 79.35 76.30 78.00 0.1M
2022-09-30 79.45 79.45 77.10 77.30 0.1M
2022-09-29 77.15 78.55 77.15 78.15 0.1M
2022-09-28 76.90 77.50 76.30 76.95 0.1M
2022-09-27 78.05 79.05 76.55 76.95 0.1M
2022-09-26 77.75 78.80 77.75 78.15 0.1M
2022-09-23 79.10 80.35 79.10 79.25 0.1M
2022-09-22 79.80 80.85 79.65 80.05 0.1M
2022-09-21 81.50 81.50 79.10 79.90 0.2M
2022-09-20 81.50 81.75 79.95 81.50 0.1M
2022-09-19 80.80 82.25 79.75 81.30 1.5M
2022-09-16 82.75 86.35 79.50 80.30 0.3M
2022-09-15 83.55 84.75 82.35 83.25 0.2M
2022-09-14 83.45 85.40 82.65 83.85 0.3M
2022-09-13 85.35 86.50 84.05 84.40 0.1M
2022-09-12 83.50 86.65 83.20 85.35 0.3M
2022-09-09 83.50 84.00 82.50 83.20 0.2M
2022-09-08 84.20 84.95 81.80 82.90 0.2M
2022-09-07 79.95 84.65 79.90 84.20 0.4M
2022-09-06 80.20 81.95 79.60 80.55 0.1M
2022-09-05 80.00 82.55 79.95 81.15 0.1M
2022-09-02 80.50 81.80 79.75 79.95 0.2M
2022-09-01 81.00 81.75 79.55 80.50 0.2M
2022-08-30 78.00 83.00 78.00 81.50 0.3M
2022-08-29 75.60 79.35 75.60 77.70 0.2M
2022-08-26 79.75 80.80 79.75 80.00 0.1M
2022-08-25 79.00 79.65 78.65 79.10 0.1M
2022-08-24 78.75 79.30 77.90 78.20 0.1M
2022-08-23 77.35 79.50 77.35 78.15 0.1M
2022-08-22 79.40 80.35 78.75 79.05 3.6M
2022-08-19 80.20 80.65 79.05 79.35 0.1M
2022-08-18 81.00 81.80 79.35 80.20 0.3M
2022-08-17 79.70 83.70 78.00 80.55 5.9M
2022-08-16 79.60 80.00 78.80 79.05 0.1M
2022-08-12 78.50 80.20 78.50 79.45 0.1M
2022-08-11 81.00 81.00 78.45 79.30 0.2M
2022-08-10 79.00 80.85 79.00 80.05 0.1M
2022-08-08 79.00 81.15 79.00 80.40 0.0M
2022-08-05 81.40 81.40 79.25 79.55 0.0M
2022-08-04 81.95 81.95 78.75 79.85 0.1M
2022-08-03 78.00 81.35 77.75 80.65 0.2M
2022-08-02 79.00 79.40 77.90 78.35 0.0M
2022-08-01 77.05 80.65 77.05 78.55 0.2M
2022-07-29 76.00 77.90 75.55 77.05 0.1M
2022-07-28 75.55 75.60 74.70 75.35 0.1M
2022-07-27 74.95 75.45 74.70 75.30 0.0M
2022-07-26 75.20 75.45 74.50 74.85 0.0M
2022-07-25 75.00 75.45 74.60 74.65 0.0M
2022-07-22 75.30 75.55 74.40 75.00 0.1M
2022-07-21 75.80 75.80 74.10 75.00 0.1M
2022-07-20 75.50 75.80 74.65 74.80 0.1M
2022-07-19 74.80 75.50 74.25 75.15 0.1M
2022-07-18 75.05 75.20 74.20 74.50 0.1M
2022-07-15 74.70 75.50 73.50 74.20 0.1M
2022-07-14 72.05 75.00 72.05 74.30 0.1M
2022-07-13 73.15 73.75 72.85 73.05 0.0M
2022-07-12 72.95 73.95 72.20 72.65 0.1M
2022-07-11 72.80 73.35 72.25 72.90 0.0M
2022-07-08 72.20 73.15 72.05 72.80 0.1M
2022-07-07 72.25 72.95 71.70 72.65 0.1M
2022-07-06 71.95 72.50 70.75 72.30 0.1M
2022-07-05 72.00 73.75 71.20 71.65 0.1M
2022-07-04 71.00 72.35 71.00 72.15 0.1M
2022-07-01 70.80 71.90 70.55 71.05 0.0M
2022-06-30 70.90 71.75 70.80 71.20 0.0M
2022-06-29 72.90 72.90 70.75 70.90 0.0M
2022-06-28 71.90 73.70 70.95 72.90 0.2M
2022-06-27 72.00 72.00 70.35 70.90 0.1M
2022-06-24 69.20 70.55 69.20 70.10 0.1M
2022-06-23 69.00 70.05 68.65 68.90 0.1M
2022-06-22 71.70 71.70 68.75 69.05 0.1M
2022-06-21 69.00 71.10 68.00 70.80 0.1M
2022-06-20 71.35 71.85 68.00 68.30 0.2M
2022-06-17 73.90 73.95 71.00 71.35 0.1M
2022-06-16 77.00 77.30 73.30 74.60 0.1M
2022-06-15 76.25 77.40 74.80 76.65 0.1M
2022-06-14 77.50 77.50 74.70 74.85 0.1M
2022-06-13 77.00 77.35 75.50 75.70 0.1M
2022-06-10 77.85 78.85 77.35 78.05 0.1M
2022-06-09 79.45 79.45 77.65 77.85 0.0M
2022-06-08 78.95 78.95 77.85 78.10 0.0M
2022-06-07 77.85 78.45 77.45 78.15 0.1M
2022-06-06 79.00 79.05 77.45 78.15 0.1M
2022-06-03 80.75 80.75 78.75 79.20 0.1M
2022-06-02 77.50 79.70 77.50 79.45 0.1M
2022-06-01 78.00 79.35 77.90 78.15 0.1M
2022-05-31 78.00 78.50 77.35 78.00 0.1M
2022-05-30 79.50 79.50 77.60 77.70 0.1M
2022-05-27 78.95 79.25 77.65 78.85 0.0M
2022-05-26 77.75 78.55 75.50 77.60 0.1M
2022-05-25 79.00 79.40 77.15 77.45 0.1M
2022-05-24 78.50 79.30 77.75 78.60 0.1M
2022-05-23 80.80 80.80 77.70 78.25 0.1M
2022-05-20 80.90 80.90 78.60 78.90 0.1M
2022-05-19 78.70 80.05 78.35 79.70 0.1M
2022-05-18 80.30 81.60 79.15 79.50 0.1M
2022-05-17 80.60 80.60 78.10 80.20 0.1M
2022-05-16 79.85 80.20 77.20 78.65 0.1M
2022-05-13 80.20 81.65 78.00 78.30 0.1M
2022-05-12 76.70 79.95 76.70 79.80 0.2M
2022-05-11 81.80 82.75 77.30 78.15 0.3M
2022-05-10 81.60 83.85 81.60 82.40 0.2M
2022-05-09 85.50 85.50 81.15 82.55 0.1M
2022-05-06 83.90 84.75 81.25 83.00 0.2M
2022-05-05 83.10 84.70 83.00 84.10 0.1M
2022-05-04 84.90 86.40 83.00 83.35 1.1M
2022-05-02 85.50 85.50 83.65 84.25 0.2M
2022-04-29 85.85 86.60 85.25 85.70 0.1M
2022-04-28 84.00 86.20 84.00 85.70 0.3M
2022-04-27 84.00 84.80 82.90 84.10 0.1M
2022-04-26 84.95 84.95 82.70 83.70 0.1M
2022-04-25 84.50 84.50 82.25 83.95 0.1M
2022-04-22 84.10 85.35 83.75 84.15 0.1M
2022-04-21 85.40 85.40 83.80 84.10 0.1M
2022-04-20 83.80 86.20 83.80 84.30 0.2M
2022-04-19 86.50 88.00 83.30 84.60 0.6M
2022-04-18 84.50 87.80 82.85 86.10 0.5M
2022-04-13 83.20 85.50 83.20 84.20 0.2M
2022-04-12 83.50 84.00 82.35 83.20 0.2M
2022-04-11 85.20 86.25 83.50 84.30 0.3M
2022-04-08 86.90 86.90 84.55 85.90 0.2M
2022-04-07 84.50 87.65 84.50 85.95 0.4M
2022-04-06 82.30 88.00 81.35 84.30 0.9M
2022-04-05 79.90 82.75 79.00 82.10 0.5M
2022-04-04 78.85 79.35 78.45 78.90 0.2M
2022-04-01 75.85 79.35 75.30 78.70 0.3M
2022-03-31 78.85 78.85 75.05 75.90 0.2M
2022-03-30 77.00 78.15 76.95 77.45 0.1M
2022-03-29 78.60 78.60 76.45 76.95 0.2M
2022-03-28 77.65 78.25 76.50 77.75 0.3M
2022-03-25 76.30 78.40 75.70 77.45 0.4M
2022-03-24 75.20 75.95 74.95 75.65 0.2M
2022-03-23 76.00 76.45 74.55 75.20 0.4M
2022-03-22 74.05 75.70 73.80 75.20 0.1M
2022-03-21 73.25 74.95 73.10 74.50 0.2M
2022-03-17 74.65 75.40 73.30 73.65 0.3M
2022-03-16 77.20 77.20 74.35 74.50 0.2M
2022-03-15 75.40 76.95 75.40 75.95 0.2M
2022-03-14 77.50 77.95 75.80 75.95 0.2M
2022-03-11 78.90 79.15 77.05 77.50 0.2M
2022-03-10 80.70 80.70 78.80 79.35 0.4M
2022-03-09 78.65 78.95 77.65 78.70 0.1M
2022-03-08 78.90 79.50 76.35 77.70 0.1M
2022-03-07 78.90 79.00 76.25 78.15 0.2M
2022-03-04 79.70 79.70 77.60 78.20 0.3M
2022-03-03 79.55 79.75 78.35 79.35 0.1M
2022-03-02 79.30 79.30 76.90 78.00 0.1M
2022-02-28 77.80 78.50 75.85 78.25 0.1M
2022-02-25 74.10 78.50 74.10 78.05 0.1M
2022-02-24 74.50 76.00 72.30 74.80 0.5M
2022-02-23 76.00 79.10 76.00 76.20 0.2M
2022-02-22 76.95 76.95 74.75 75.95 0.1M
2022-02-21 78.50 80.00 77.55 78.35 0.2M
2022-02-18 78.60 80.30 78.60 79.85 0.1M
2022-02-17 81.40 81.40 78.80 79.10 0.2M
2022-02-16 81.90 81.90 80.00 80.25 0.2M
2022-02-15 82.60 82.60 79.70 81.05 0.1M
2022-02-14 81.00 82.25 80.65 80.85 2.1M
2022-02-11 84.25 84.75 82.90 83.70 0.1M
2022-02-10 84.90 85.10 83.50 83.65 0.4M
2022-02-09 83.00 84.50 83.00 84.25 0.1M
2022-02-08 83.35 84.20 82.55 83.25 0.2M
2022-02-07 83.05 84.75 82.85 83.15 0.2M
2022-02-04 85.00 85.00 82.80 83.05 0.2M
2022-02-03 85.80 85.80 84.15 84.40 0.1M
2022-02-02 85.60 86.00 84.70 85.10 0.1M
2022-02-01 85.20 85.60 83.70 84.40 0.2M
2022-01-31 86.70 86.70 84.10 84.75 0.1M
2022-01-28 84.30 85.60 84.30 84.60 0.2M
2022-01-27 87.60 87.60 83.25 84.10 0.3M
2022-01-25 83.00 87.95 82.65 87.80 0.3M
2022-01-24 86.70 87.95 84.50 85.20 0.4M
2022-01-21 91.00 91.30 90.45 90.85 0.3M
2022-01-20 91.70 92.45 90.80 91.00 0.3M
2022-01-19 91.85 92.40 91.00 91.70 0.3M
2022-01-18 94.10 94.10 91.20 91.50 0.4M
2022-01-17 93.70 94.45 93.00 93.20 0.5M
2022-01-14 92.30 93.85 91.70 92.55 0.4M
2022-01-13 93.40 93.40 91.10 92.25 0.2M
2022-01-12 92.35 93.35 92.15 92.85 0.3M
2022-01-11 89.75 92.50 89.75 91.85 0.4M
2022-01-10 91.60 91.85 89.85 90.00 0.1M
2022-01-07 91.25 91.60 89.80 90.50 0.3M
2022-01-06 90.00 94.50 89.60 90.60 0.5M
2022-01-05 89.50 90.40 88.95 89.55 0.1M
2022-01-04 89.15 90.10 87.60 89.40 0.1M
2022-01-03 88.00 88.90 87.15 88.35 0.1M