NSE: CESC | Series: EQ
-
LTP
157.80
3.89 (2.53 %) -
Open
151.69
153.00 -
High
158.50
154.67 -
Low
151.00
151.25 -
Close
157.43
153.91 -
52W High
212.49
26 Sep, 2024 -
52W Low
119.00
17 Feb, 2025
Upper Circuit: 184.69
Lower Circuit: 123.13
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 151.69 | 158.50 | 151.00 | 157.80 | 157.43 | 3.52 | 2.29 | 212.49 | 119.00 | 2,690,992 | 41.91 Crore | 17,702 |
| 02 Apr, 2025 | 153.00 | 154.67 | 151.25 | 153.95 | 153.91 | 0.93 | 0.61 | 212.49 | 119.00 | 1,926,545 | 29.51 Crore | 14,118 |
| 01 Apr, 2025 | 153.48 | 155.30 | 150.98 | 153.44 | 152.98 | -0.88 | -0.57 | 212.49 | 119.00 | 3,018,543 | 46.13 Crore | 22,666 |
| 28 Mar, 2025 | 153.70 | 156.97 | 152.85 | 153.48 | 153.86 | 0.98 | 0.64 | 212.49 | 119.00 | 5,447,572 | 84.35 Crore | 42,603 |
| 27 Mar, 2025 | 149.00 | 153.99 | 147.80 | 152.52 | 152.88 | 2.49 | 1.66 | 212.49 | 119.00 | 3,317,344 | 50.49 Crore | 24,077 |
| 26 Mar, 2025 | 150.90 | 153.10 | 149.56 | 149.77 | 150.39 | -0.60 | -0.4 | 212.49 | 119.00 | 3,196,022 | 48.46 Crore | 18,707 |
| 25 Mar, 2025 | 154.50 | 154.50 | 150.00 | 150.35 | 150.99 | -2.87 | -1.87 | 212.49 | 119.00 | 3,060,064 | 46.51 Crore | 25,542 |
| 24 Mar, 2025 | 152.50 | 155.00 | 151.89 | 154.00 | 153.86 | 3.04 | 2.02 | 212.49 | 119.00 | 4,110,955 | 63.06 Crore | 26,531 |
| 21 Mar, 2025 | 147.05 | 151.80 | 146.62 | 151.39 | 150.82 | 4.00 | 2.72 | 212.49 | 119.00 | 5,498,233 | 82.18 Crore | 30,714 |
| 20 Mar, 2025 | 149.99 | 150.46 | 144.05 | 146.60 | 146.82 | -0.80 | -0.54 | 212.49 | 119.00 | 4,899,220 | 71.88 Crore | 38,877 |
| 19 Mar, 2025 | 142.00 | 149.70 | 141.55 | 148.00 | 147.62 | 5.66 | 3.99 | 212.49 | 119.00 | 6,939,863 | 101.88 Crore | 39,279 |
| 18 Mar, 2025 | 140.51 | 142.34 | 139.50 | 142.00 | 141.96 | 1.98 | 1.41 | 212.49 | 119.00 | 3,164,535 | 44.60 Crore | 18,083 |
| 17 Mar, 2025 | 139.00 | 140.48 | 138.70 | 140.05 | 139.98 | 1.31 | 0.94 | 212.49 | 119.00 | 2,258,403 | 31.57 Crore | 10,116 |
| 13 Mar, 2025 | 140.01 | 140.65 | 138.10 | 138.65 | 138.67 | -0.91 | -0.65 | 212.49 | 119.00 | 2,278,724 | 31.74 Crore | 13,690 |
| 12 Mar, 2025 | 140.01 | 141.27 | 136.89 | 139.35 | 139.58 | 0.45 | 0.32 | 212.49 | 119.00 | 2,413,313 | 33.57 Crore | 14,697 |
| 11 Mar, 2025 | 137.89 | 140.15 | 136.00 | 139.65 | 139.13 | -0.28 | -0.2 | 212.49 | 119.00 | 2,402,250 | 33.25 Crore | 17,937 |
| 10 Mar, 2025 | 140.93 | 142.54 | 137.71 | 138.16 | 139.41 | -1.53 | -1.09 | 212.49 | 119.00 | 3,538,726 | 49.78 Crore | 19,634 |
| 07 Mar, 2025 | 139.59 | 141.55 | 138.63 | 140.17 | 140.94 | 1.08 | 0.77 | 212.49 | 119.00 | 3,407,588 | 47.94 Crore | 29,695 |
| 06 Mar, 2025 | 143.00 | 143.93 | 139.26 | 139.40 | 139.86 | -1.46 | -1.03 | 212.49 | 119.00 | 4,463,376 | 63.14 Crore | 59,373 |
| 05 Mar, 2025 | 138.01 | 142.18 | 137.56 | 141.00 | 141.32 | 4.33 | 3.16 | 212.49 | 119.00 | 6,746,428 | 94.70 Crore | 42,984 |
| 04 Mar, 2025 | 130.89 | 138.50 | 129.05 | 138.30 | 136.99 | 4.45 | 3.36 | 212.49 | 119.00 | 4,357,853 | 58.77 Crore | 29,613 |
| 03 Mar, 2025 | 130.30 | 135.00 | 126.78 | 133.04 | 132.54 | 1.75 | 1.34 | 212.49 | 119.00 | 5,410,872 | 70.27 Crore | 54,191 |