NSE: CESC | Series: EQ
-
LTP
182.49
-4.48 (-2.4 %) -
Open
186.97
181.95 -
High
188.36
188.30 -
Low
182.00
181.51 -
Close
182.74
186.97 -
52W High
212.49
26 Sep, 2024 -
52W Low
169.00
19 Nov, 2024
Upper Circuit: 224.36
Lower Circuit: 149.58
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 186.97 | 188.36 | 182.00 | 182.49 | 182.74 | -4.23 | -2.26 | 212.49 | 169.00 | 4,861,983 | 90.32 Crore | 34,965 |
| 19 Dec, 2024 | 181.95 | 188.30 | 181.51 | 187.00 | 186.97 | 2.18 | 1.18 | 212.49 | 169.00 | 4,474,807 | 83.51 Crore | 38,174 |
| 18 Dec, 2024 | 187.45 | 188.98 | 183.60 | 184.68 | 184.79 | -2.67 | -1.42 | 212.49 | 169.00 | 3,900,341 | 72.37 Crore | 50,388 |
| 17 Dec, 2024 | 188.70 | 191.48 | 185.53 | 187.47 | 187.46 | -1.27 | -0.67 | 212.49 | 169.00 | 4,294,839 | 80.87 Crore | 44,044 |
| 16 Dec, 2024 | 187.45 | 190.23 | 186.60 | 188.60 | 188.73 | 1.23 | 0.66 | 212.49 | 169.00 | 3,115,095 | 58.81 Crore | 30,884 |
| 13 Dec, 2024 | 190.60 | 191.70 | 185.10 | 187.80 | 187.50 | -3.25 | -1.7 | 212.49 | 169.00 | 3,651,174 | 68.41 Crore | 37,865 |
| 12 Dec, 2024 | 192.99 | 194.85 | 187.59 | 190.80 | 190.75 | -2.47 | -1.28 | 212.49 | 169.00 | 3,248,506 | 62.05 Crore | 37,814 |
| 11 Dec, 2024 | 195.30 | 195.78 | 192.84 | 193.30 | 193.22 | -1.14 | -0.59 | 212.49 | 169.00 | 2,228,429 | 43.25 Crore | 23,296 |
| 10 Dec, 2024 | 199.80 | 199.93 | 192.34 | 195.30 | 194.36 | -5.30 | -2.65 | 212.49 | 169.00 | 4,290,299 | 83.62 Crore | 47,167 |
| 09 Dec, 2024 | 197.88 | 202.50 | 197.51 | 199.44 | 199.66 | 1.78 | 0.9 | 212.49 | 169.00 | 5,322,121 | 106.49 Crore | 49,118 |
| 06 Dec, 2024 | 192.45 | 203.80 | 191.41 | 198.00 | 197.88 | 6.31 | 3.29 | 212.49 | 169.00 | 21,098,223 | 420.65 Crore | 151,192 |
| 05 Dec, 2024 | 185.51 | 193.80 | 185.15 | 192.15 | 191.57 | 4.96 | 2.66 | 212.49 | 169.00 | 12,312,895 | 234.81 Crore | 105,994 |
| 04 Dec, 2024 | 185.00 | 188.70 | 184.07 | 186.22 | 186.61 | 2.33 | 1.26 | 212.49 | 169.00 | 7,962,516 | 148.52 Crore | 56,149 |
| 03 Dec, 2024 | 178.15 | 188.85 | 178.00 | 184.53 | 184.28 | 6.82 | 3.84 | 212.49 | 169.00 | 14,178,508 | 262.57 Crore | 117,910 |
| 02 Dec, 2024 | 173.85 | 178.00 | 173.00 | 177.77 | 177.46 | 3.48 | 2 | 212.49 | 169.00 | 4,570,893 | 80.23 Crore | 30,019 |
| 29 Nov, 2024 | 174.96 | 176.00 | 172.44 | 174.39 | 173.98 | -0.38 | -0.22 | 212.49 | 169.00 | 3,691,449 | 64.32 Crore | 32,200 |
| 28 Nov, 2024 | 174.59 | 176.52 | 172.20 | 174.55 | 174.36 | 0.67 | 0.39 | 212.49 | 169.00 | 3,996,044 | 69.74 Crore | 39,348 |
| 27 Nov, 2024 | 173.40 | 174.50 | 171.41 | 174.39 | 173.69 | 1.69 | 0.98 | 212.49 | 169.00 | 2,243,457 | 38.85 Crore | 26,319 |
| 26 Nov, 2024 | 173.05 | 176.19 | 171.00 | 172.20 | 172.00 | -2.53 | -1.45 | 212.49 | 169.00 | 3,777,719 | 65.37 Crore | 40,511 |
| 25 Nov, 2024 | 178.00 | 181.99 | 174.01 | 174.40 | 174.53 | 1.55 | 0.9 | 212.49 | 169.00 | 4,243,657 | 75.10 Crore | 45,812 |