CESC share price		* Reload page for latest data.	Stock Listed on :	08-02-95	Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	CESC		MCap (aprox) 22488.3 Crores	Symbol : CESC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.9%	-6.2%	3.5%		-0.2%	1.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	169.01	0.86	1.53m	0.5%
12-06-26	Fri	168.15	0.16	1.03m	0.1%	Data Update : 7 PM
11-06-26	Thu	167.99	-0.21	1.68m	-0.1%	15-06-26 : 169.01
10-06-26	Wed	168.2	-3.48	1.01m	-2.0%
09-06-26	Tue	171.68	-2.81	1.15m	-1.6%	Compared to  :  04-06-26 177.8
08-06-26	Mon	174.49	-4.12	1.56m	-2.3%
05-06-26	Fri	178.61	0.81	1.93m	0.5%	7 Days %
04-06-26	Thu	177.8	-2.56	853.19k	-1.4%	-4.9%
03-06-26	Wed	180.36	1.46	1.27m	0.8%
02-06-26	Tue	178.9	0.56	2.18m	0.3%	Compared to  :  15-05-26 180.09
01-06-26	Mon	178.34	-3.75	1.04m	-2.1%
29-05-26	Fri	182.09	-3.78	3.12m	-2.0%	1 Month %
27-05-26	Wed	185.87	3.03	4.7m	1.7%	-6.2%
26-05-26	Tue	182.84	-2.75	2.48m	-1.5%	.
25-05-26	Mon	185.59	8.37	8.42m	4.7%	Compared to  :  15-04-26 163.35
22-05-26	Fri	177.22	-2.62	5.77m	-1.5%
21-05-26	Thu	179.84	-0.81	1.82m	-0.4%	2 Months %
20-05-26	Wed	180.65	-0.41	1.56m	-0.2%	3.5%
19-05-26	Tue	181.06	4.66	1.89m	2.6%
18-05-26	Mon	176.4	-3.69	3.51m	-2.0%	Compared to  :  16-03-26
15-05-26	Fri	180.09	-4.37	1.29m	-2.4%
14-05-26	Thu	184.46	4.76	3.9m	2.6%	3 Months %
13-05-26	Wed	179.7	-0.8	2.24m	-0.4%
12-05-26	Tue	180.5	-1.51	2.81m	-0.8%
11-05-26	Mon	182.01	-2.4	2.79m	-1.3%	Compared to  :  15-12-25 169.27
08-05-26	Fri	184.41	-2.2	2.03m	-1.2%
07-05-26	Thu	186.61	1.6	4.22m	0.9%	6 Months %
06-05-26	Wed	185.01	-1.87	5.2m	-1.0%	-0.2%
05-05-26	Tue	186.88	-11.84	9.07m	-6.0%
04-05-26	Mon	198.72	11.19	30.24m	6.0%	Compared to  :  16-06-25 165.88
30-04-26	Thu	187.53	0.75	2.37m	0.4%
29-04-26	Wed	186.78	-4.49	2.98m	-2.3%	1 year %
28-04-26	Tue	191.27	3.26	3.89m	1.7%	1.9%
27-04-26	Mon	188.01	7.43	10.07m	4.1%
24-04-26	Fri	180.58	0.4	2.08m	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	180.18	-0.09	2.49m	0.0%
22-04-26	Wed	180.27	1.41	1.87m	0.8%
21-04-26	Tue	178.86	-0.56	2.94m	-0.3%
20-04-26	Mon	179.42	7.93	8.55m	4.6%
17-04-26	Fri	171.49	1.01	4.02m	0.6%
16-04-26	Thu	170.48	7.13	5.92m	4.4%
15-04-26	Wed	163.35	2.52	2.14m	1.6%
13-04-26	Mon	160.83	3.31	3.49m	2.1%
10-04-26	Fri	157.52	0.91	1.13m	0.6%
09-04-26	Thu	156.61	0.59	1.25m	0.4%
08-04-26	Wed	156.02	2.69	2.25m	1.8%
07-04-26	Tue	153.33	-0.68	1.09m	-0.4%
06-04-26	Mon	154.01	0.76	1.26m	0.5%
02-04-26	Thu	153.25	0.13	1.65m	0.1%
01-04-26	Wed	153.12	2.95	2.22m	2.0%
30-03-26	Mon	150.17	-1.02	1.45m	-0.7%
27-03-26	Fri	151.19	-1.07	1.27m	-0.7%
25-03-26	Wed	152.26	1.97	1.59m	1.3%
24-03-26	Tue	150.29	1.59	864.23k	1.1%
23-03-26	Mon	148.7	-4.04	1.51m	-2.6%
20-03-26	Fri	152.74	-1.28	1.71m	-0.8%
19-03-26	Thu	154.02	-5.76	1.31m	-1.5%
18-03-26	Wed	159.78	-0.28	1.99m	-0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	160.06	4.34	2.33m	2.8%
26-02-26	Thu	155.72	0	918.73k	0.0%
25-02-26	Wed	155.72	0.29	1.13m	0.2%
24-02-26	Tue	155.43	3.76	3.19m	2.5%
23-02-26	Mon	151.67	-2.4	536.33k	-1.6%
20-02-26	Fri	154.07	-1.58	501.25k	-1.0%
19-02-26	Thu	155.65	1.18	595.58k	0.8%
18-02-26	Wed	154.47	4.14	1.27m	2.8%
17-02-26	Tue	150.33	-3.73	1.9m	-2.4%
16-02-26	Mon	154.06	-1.88	927.95k	-1.2%
13-02-26	Fri	155.94	1.29	1.42m	0.8%
12-02-26	Thu	154.65	0.07	615.23k	0.0%
11-02-26	Wed	154.58	0.67	2.07m	0.4%
10-02-26	Tue	153.91	-0.47	2.71m	-0.3%
09-02-26	Mon	154.38	1.55	1.58m	1.0%
06-02-26	Fri	152.83	5.39	2.7m	3.7%
05-02-26	Thu	147.44	4.28	2.18m	3.0%
04-02-26	Wed	143.16	-2.23	2.76m	-1.5%
03-02-26	Tue	145.39	-4.77	829.07k	-3.2%
02-02-26	Mon	150.16	4.33	2.13m	3.0%
01-02-26	Sun	145.83	2.88	2.54m	2.0%
30-01-26	Fri	142.95	2.51	3.18m	1.8%
29-01-26	Thu	140.44	0.01	2.71m	0.0%
28-01-26	Wed	140.43	-3.02	1.62m	-2.1%
27-01-26	Tue	143.45	-1.67	4.95m	-1.2%
23-01-26	Fri	145.12	-2.08	3.93m	-1.4%
22-01-26	Thu	147.2	-5.01	1.53m	-3.3%
21-01-26	Wed	152.21	-3.52	1.76m	-2.3%
20-01-26	Tue	155.73	-1.34	2.09m	-0.9%
19-01-26	Mon	157.07	-3.03	3.71m	-1.9%
16-01-26	Fri	160.1	-3.16	1.66m	-1.9%
14-01-26	Wed	163.26	-2.21	1.59m	-1.3%
13-01-26	Tue	165.47	-1.63	903.89k	-1.0%
12-01-26	Mon	167.1	-4.08	1.35m	-2.4%
09-01-26	Fri	171.18	0.41	575.87k	0.2%
08-01-26	Thu	170.77	-2.69	748.7k	-1.6%
07-01-26	Wed	173.46	-1.91	969.27k	-1.1%
06-01-26	Tue	175.37	8.27	4.49m	4.9%
05-01-26	Mon	167.1	-0.46	544.83k	-0.3%
02-01-26	Fri	167.56	2.38	538.82k	1.4%
01-01-26	Thu	165.18	0.51	554.72k	0.3%
31-12-25	Wed	164.67	-1.92	547.02k	-1.2%
30-12-25	Tue	166.59	-1.74	785.5k	-1.0%
29-12-25	Mon	168.33	-0.01	718k	0.0%
26-12-25	Fri	168.34	0.25	622.27k	0.1%
24-12-25	Wed	168.09	-0.95	1m	-0.6%
23-12-25	Tue	169.04	3.27	963.68k	2.0%
22-12-25	Mon	165.77	-0.05	1.81m	0.0%
19-12-25	Fri	165.82	-4	1.28m	-2.4%
18-12-25	Thu	169.82	-1.13	2.03m	-0.7%
17-12-25	Wed	170.95	0.88	604.98k	0.5%
16-12-25	Tue	170.07	0.8	428.23k	0.5%
15-12-25	Mon	169.27	1.5	877.12k	0.9%
12-12-25	Fri	167.77	1.79	1.22m	1.1%
11-12-25	Thu	165.98	-2.44	1.09m	-1.4%
10-12-25	Wed	168.42	-5.58	778.26k	-3.2%
09-12-25	Tue	174	-1.87	768.52k	-1.1%
08-12-25	Mon	175.87	0.52	1.16m	0.3%
05-12-25	Fri	175.35	2.37	3.12m	1.4%
04-12-25	Thu	172.98	0.6	1.62m	0.3%
03-12-25	Wed	172.38	1.9	769.55k	1.1%
02-12-25	Tue	170.48	-0.36	649.49k	-0.2%
01-12-25	Mon	170.84	-2.6	853.01k	-1.5%
28-11-25	Fri	173.44	6.31	1.57m	3.8%
27-11-25	Thu	167.13	-0.27	797.49k	-0.2%
26-11-25	Wed	167.4	-4.61	2.2m	-2.7%
25-11-25	Tue	172.01	2.18	1.13m	1.3%
24-11-25	Mon	169.83	-1.55	1.36m	-0.9%
21-11-25	Fri	171.38	-3.51	1.28m	-2.0%
20-11-25	Thu	174.89	-0.81	983.86k	-0.5%
19-11-25	Wed	175.7	1.29	2.44m	0.7%
18-11-25	Tue	174.41	2.19	1.09m	1.3%
17-11-25	Mon	172.22	0.38	959.24k	0.2%
14-11-25	Fri	171.84	0.74	1.24m	0.4%
13-11-25	Thu	171.1	-1.44	1.69m	-0.8%
12-11-25	Wed	172.54	-2.21	930.45k	-1.3%
11-11-25	Tue	174.75	-0.85	1.44m	-0.5%
10-11-25	Mon	175.6	-6.45	1.79m	-3.5%
07-11-25	Fri	182.05	2.17	3.26m	1.2%
06-11-25	Thu	179.88	-0.08	1.76m	0.0%
04-11-25	Tue	179.96	-0.08	1.37m	0.0%
03-11-25	Mon	180.04	-1.57	1.46m	-0.9%
31-10-25	Fri	181.61	2.87	5.03m	1.6%
30-10-25	Thu	178.74	-1.38	2.74m	-0.8%
29-10-25	Wed	180.12	-4.53	5.18m	-2.5%
28-10-25	Tue	184.65	3.48	7.59m	1.9%
27-10-25	Mon	181.17	0.65	4.03m	0.4%
24-10-25	Fri	180.52	1.39	1.46m	0.8%
23-10-25	Thu	179.13	8.72	9.22m	5.1%
21-10-25	Tue	170.41	-4.55	1.82m	-2.6%
20-10-25	Mon	174.96	-1.24	3.78m	-0.7%
17-10-25	Fri	176.2	8.77	9.77m	5.2%
16-10-25	Thu	167.43	-3.33	1.85m	-2.0%
15-10-25	Wed	170.76	-0.4	1.3m	-0.2%
14-10-25	Tue	171.16	0.91	3.62m	0.5%
13-10-25	Mon	170.25	4.06	3.91m	2.4%
10-10-25	Fri	166.19	3.5	3.41m	2.2%
09-10-25	Thu	162.69	-3.73	2.01m	-2.2%
08-10-25	Wed	166.42	0.09	1.67m	0.1%
07-10-25	Tue	166.33	3.96	2.02m	2.4%
06-10-25	Mon	162.37	0.42	2.12m	0.3%
03-10-25	Fri	161.95	0.26	3.93m	0.2%
01-10-25	Wed	161.69	-1.86	1.08m	-1.1%
30-09-25	Tue	163.55	-3.69	1.29m	-2.2%
29-09-25	Mon	167.24	0.05	1.71m	0.0%
26-09-25	Fri	167.19	0.35	4.64m	0.2%
25-09-25	Thu	166.84	-1.35	4.05m	-0.8%
24-09-25	Wed	168.19	-1.27	2.29m	-0.7%
23-09-25	Tue	169.46	4.46	3.34m	2.7%
22-09-25	Mon	165	-1.92	1.19m	-1.2%
19-09-25	Fri	166.92	-1.19	1.14m	-0.7%
18-09-25	Thu	168.11	1.72	1.81m	1.0%
17-09-25	Wed	166.39	6.33	4.71m	4.0%
16-09-25	Tue	160.06	-1.04	1.04m	-0.6%
15-09-25	Mon	161.1	-0.01	1.11m	0.0%
12-09-25	Fri	161.11	3.05	2.24m	1.9%
11-09-25	Thu	158.06	3.04	2.82m	2.0%
10-09-25	Wed	155.02	1.53	903.76k	1.0%
09-09-25	Tue	153.49	-0.27	1.02m	-0.2%
08-09-25	Mon	153.76	-1.4	1.06m	-0.9%
05-09-25	Fri	155.16	-1.65	1.22m	-1.1%
04-09-25	Thu	156.81	0.77	1.11m	0.5%
03-09-25	Wed	156.04	3.85	1.57m	2.5%
02-09-25	Tue	152.19	-1.98	2.91m	-1.3%
01-09-25	Mon	154.17	-7.47	7.65m	-4.6%
29-08-25	Fri	161.64	-2.6	13.46m	-1.6%
28-08-25	Thu	164.24	-2.57	1.75m	-1.5%
26-08-25	Tue	166.81	2.09	3.53m	1.3%
25-08-25	Mon	164.72	1.29	1.43m	0.8%
22-08-25	Fri	163.43	-1.2	1.19m	-0.7%
21-08-25	Thu	164.63	0.18	1.87m	0.1%
20-08-25	Wed	164.45	1.53	1.22m	0.9%
19-08-25	Tue	162.92	-1.4	796.44k	-0.9%
18-08-25	Mon	164.32	-0.49	1.45m	-0.3%
14-08-25	Thu	164.81	2.82	2.05m	1.7%
13-08-25	Wed	161.99	-1.2	1.75m	-0.7%
12-08-25	Tue	163.19	-2.65	2.64m	-1.6%
11-08-25	Mon	165.84	4.32	18.19m	2.7%
08-08-25	Fri	161.52	-2.75	2.8m	-1.7%
07-08-25	Thu	164.27	0.47	2.21m	0.3%
06-08-25	Wed	163.8	-1.73	2.48m	-1.0%
05-08-25	Tue	165.53	-3.98	4.7m	-2.3%
04-08-25	Mon	169.51	-7.1	6.06m	-4.0%
01-08-25	Fri	176.61	3.04	2.29m	1.7%
31-07-25	Thu	177.03	-0.42	5.5m	-0.2%
30-07-25	Wed	173.99	0.88	1.32m	0.5%
29-07-25	Tue	173.11	-2.03	1.86m	-1.2%
28-07-25	Mon	175.14	-3	2.49m	-1.7%
25-07-25	Fri	178.14	0.21	1.8m	0.1%
24-07-25	Thu	177.93	-0.89	1.6m	-0.5%
23-07-25	Wed	178.82	0.08	2.36m	0.0%
22-07-25	Tue	178.74	-1.96	1.94m	-1.1%
21-07-25	Mon	180.7	-0.6	1.62m	-0.3%
18-07-25	Fri	181.3	-0.55	2.75m	-0.3%
17-07-25	Thu	181.85	1.78	3.95m	1.0%
16-07-25	Wed	180.07	5.26	4.33m	3.0%
15-07-25	Tue	174.81	-3.63	2.39m	-2.0%
14-07-25	Mon	178.44	-2.32	2.75m	-1.3%
11-07-25	Fri	180.76	0.37	3.62m	0.2%
10-07-25	Thu	180.39	-0.14	5.17m	-0.1%
09-07-25	Wed	180.53	1.93	4.11m	1.1%
08-07-25	Tue	178.6	0.52	2.95m	0.3%
07-07-25	Mon	178.08	0.99	4.03m	0.6%
04-07-25	Fri	177.09	0.64	7.25m	0.4%
03-07-25	Thu	176.45	4.7	8.7m	2.7%
02-07-25	Wed	171.75	-0.55	1.73m	-0.3%
01-07-25	Tue	172.3	-0.89	3.2m	-0.5%
30-06-25	Mon	173.19	0.79	5.2m	0.5%
27-06-25	Fri	172.4	5.84	6.21m	3.5%
26-06-25	Thu	166.56	3.11	2.99m	1.9%
25-06-25	Wed	163.45	0.06	2.4m	0.0%
24-06-25	Tue	163.39	1.94	1.12m	1.2%
23-06-25	Mon	161.45	-2.27	2.54m	-1.4%
20-06-25	Fri	163.72	0.72	1.5m	0.4%
19-06-25	Thu	163	-4.85	1.54m	-2.9%
18-06-25	Wed	167.85	3.37	3.8m	2.0%
17-06-25	Tue	164.48	-1.4	2.03m	-0.8%
16-06-25	Mon	165.88	-5.83	2.11m	-3.4%
13-06-25	Fri	171.71	0.41	2.39m	0.2%
12-06-25	Thu	171.3	1.15	3.78m	0.7%
11-06-25	Wed	170.15	2.07	3.51m	1.2%