NSE: CESC | Series: EQ
-
LTP
166.65
8.94 (5.67 %) -
Open
160.25
158.00 -
High
167.95
159.40 -
Low
160.25
156.49 -
Close
166.76
157.71 -
52W High
212.49
26 Sep, 2024 -
52W Low
119.00
17 Feb, 2025
Upper Circuit: 189.25
Lower Circuit: 126.17
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 160.25 | 167.95 | 160.25 | 166.65 | 166.76 | 9.05 | 5.74 | 212.49 | 119.00 | 4,238,840 | 70.37 Crore | 28,942 |
| 09 May, 2025 | 158.00 | 159.40 | 156.49 | 157.51 | 157.71 | -3.07 | -1.91 | 212.49 | 119.00 | 2,315,869 | 36.61 Crore | 29,098 |
| 08 May, 2025 | 165.20 | 166.30 | 158.56 | 159.19 | 160.78 | -3.84 | -2.33 | 212.49 | 119.00 | 5,486,517 | 89.93 Crore | 48,858 |
| 07 May, 2025 | 159.50 | 165.00 | 159.50 | 164.70 | 164.62 | 1.85 | 1.14 | 212.49 | 119.00 | 4,058,165 | 66.47 Crore | 39,708 |
| 06 May, 2025 | 165.50 | 165.66 | 160.50 | 162.55 | 162.77 | -2.20 | -1.33 | 212.49 | 119.00 | 6,658,803 | 108.26 Crore | 48,796 |
| 05 May, 2025 | 159.09 | 165.43 | 159.09 | 165.10 | 164.97 | 6.04 | 3.8 | 212.49 | 119.00 | 7,550,075 | 123.37 Crore | 40,447 |
| 02 May, 2025 | 158.41 | 161.52 | 157.81 | 158.50 | 158.93 | -0.08 | -0.05 | 212.49 | 119.00 | 2,304,127 | 36.79 Crore | 20,569 |
| 30 Apr, 2025 | 157.47 | 161.88 | 157.36 | 157.45 | 159.01 | 1.84 | 1.17 | 212.49 | 119.00 | 5,781,451 | 92.69 Crore | 39,527 |
| 29 Apr, 2025 | 159.99 | 161.68 | 156.71 | 157.30 | 157.17 | -2.17 | -1.36 | 212.49 | 119.00 | 2,389,284 | 38.09 Crore | 19,867 |
| 28 Apr, 2025 | 152.70 | 160.36 | 152.70 | 159.20 | 159.34 | 5.38 | 3.49 | 212.49 | 119.00 | 5,125,494 | 80.99 Crore | 35,310 |
| 25 Apr, 2025 | 159.10 | 159.80 | 151.60 | 153.50 | 153.96 | -4.64 | -2.93 | 212.49 | 119.00 | 3,894,582 | 60.17 Crore | 27,175 |
| 24 Apr, 2025 | 159.99 | 160.65 | 157.00 | 158.89 | 158.60 | -1.70 | -1.06 | 212.49 | 119.00 | 2,692,936 | 42.69 Crore | 22,061 |