CESC LIMITED (cesc)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 174.58 | 174.68 | 174.58 | 174.68 | 73125 |
| 2025-05-20 15:28:00 | 174.54 | 174.58 | 174.54 | 174.58 | 49725 |
| 2025-05-20 15:27:00 | 174.48 | 174.54 | 174.45 | 174.54 | 58500 |
| 2025-05-20 15:26:00 | 174.41 | 174.48 | 174.41 | 174.48 | 49725 |
| 2025-05-20 15:25:00 | 174.36 | 174.41 | 174.36 | 174.41 | 20475 |
| 2025-05-20 15:24:00 | 174.21 | 174.36 | 174.21 | 174.36 | 78975 |
| 2025-05-20 15:23:00 | 174.1 | 174.22 | 174.1 | 174.21 | 64350 |
| 2025-05-20 15:22:00 | 174.05 | 174.1 | 174.05 | 174.1 | 20475 |
| 2025-05-20 15:21:00 | 174.04 | 174.05 | 174.04 | 174.05 | 8775 |
| 2025-05-20 15:20:00 | 173.94 | 174.09 | 173.94 | 174.09 | 70200 |
| 2025-05-20 15:19:00 | 173.94 | 173.94 | 173.94 | 173.94 | 20475 |
| 2025-05-20 15:18:00 | 173.92 | 173.94 | 173.92 | 173.94 | 70200 |
| 2025-05-20 15:17:00 | 173.96 | 173.96 | 173.91 | 173.92 | 64350 |
| 2025-05-20 15:16:00 | 173.95 | 173.96 | 173.95 | 173.96 | 5850 |
| 2025-05-20 15:15:00 | 174.23 | 174.23 | 173.95 | 173.95 | 78975 |
| 2025-05-20 15:14:00 | 174.02 | 174.23 | 174.02 | 174.23 | 73125 |
| 2025-05-20 15:13:00 | 174.08 | 174.08 | 174.02 | 174.02 | 2925 |
| 2025-05-20 15:12:00 | 174.08 | 174.08 | 174.08 | 174.08 | 20475 |
| 2025-05-20 15:11:00 | 174.05 | 174.08 | 174.05 | 174.08 | 14625 |
| 2025-05-20 15:10:00 | 174.0 | 174.14 | 174.0 | 174.05 | 58500 |
| 2025-05-20 15:09:00 | 173.89 | 174.0 | 173.89 | 174.0 | 14625 |
| 2025-05-20 15:08:00 | 173.85 | 173.89 | 173.85 | 173.89 | 38025 |
| 2025-05-20 15:07:00 | 174.03 | 174.03 | 173.85 | 173.85 | 64350 |
| 2025-05-20 15:06:00 | 174.04 | 174.04 | 174.03 | 174.03 | 64350 |
| 2025-05-20 15:05:00 | 173.97 | 174.0 | 173.96 | 174.0 | 40950 |
| 2025-05-20 15:04:00 | 173.9 | 173.98 | 173.73 | 173.97 | 96525 |
| 2025-05-20 15:03:00 | 173.98 | 174.0 | 173.72 | 173.9 | 61425 |
| 2025-05-20 15:02:00 | 173.96 | 173.98 | 173.69 | 173.98 | 40950 |
| 2025-05-20 15:01:00 | 173.93 | 173.96 | 173.8 | 173.96 | 46800 |
| 2025-05-20 15:00:00 | 173.78 | 173.93 | 173.78 | 173.93 | 17550 |
| 2025-05-20 14:59:00 | 173.76 | 173.88 | 173.76 | 173.77 | 17550 |
| 2025-05-20 14:58:00 | 173.88 | 173.91 | 173.69 | 173.76 | 55575 |
| 2025-05-20 14:57:00 | 173.9 | 173.9 | 173.76 | 173.88 | 49725 |
| 2025-05-20 14:56:00 | 173.85 | 173.9 | 173.85 | 173.9 | 2925 |
| 2025-05-20 14:55:00 | 174.02 | 174.02 | 173.85 | 173.85 | 20475 |
| 2025-05-20 14:54:00 | 173.96 | 174.02 | 173.96 | 174.02 | 11700 |
| 2025-05-20 14:53:00 | 174.18 | 174.18 | 173.91 | 173.96 | 11700 |
| 2025-05-20 14:52:00 | 174.21 | 174.21 | 174.18 | 174.18 | 2925 |
| 2025-05-20 14:51:00 | 174.38 | 174.38 | 174.21 | 174.21 | 14625 |
| 2025-05-20 14:50:00 | 174.15 | 174.38 | 174.15 | 174.38 | 14625 |
| 2025-05-20 14:49:00 | 174.11 | 174.15 | 174.11 | 174.15 | 5850 |
| 2025-05-20 14:48:00 | 174.04 | 174.13 | 174.04 | 174.11 | 26325 |
| 2025-05-20 14:47:00 | 174.0 | 174.1 | 173.96 | 174.04 | 20475 |
| 2025-05-20 14:46:00 | 173.78 | 174.0 | 173.78 | 174.0 | 93600 |
| 2025-05-20 14:45:00 | 173.82 | 173.82 | 173.78 | 173.78 | 26325 |
| 2025-05-20 14:44:00 | 173.69 | 173.82 | 173.69 | 173.82 | 32175 |
| 2025-05-20 14:43:00 | 173.69 | 173.69 | 173.69 | 173.69 | 0 |
| 2025-05-20 14:42:00 | 173.68 | 173.69 | 173.67 | 173.69 | 29250 |
| 2025-05-20 14:41:00 | 173.86 | 173.86 | 173.68 | 173.68 | 26325 |
| 2025-05-20 14:40:00 | 173.97 | 173.97 | 173.86 | 173.86 | 55575 |
| 2025-05-20 14:39:00 | 173.97 | 173.97 | 173.97 | 173.97 | 2925 |
| 2025-05-20 14:38:00 | 173.97 | 174.0 | 173.97 | 173.97 | 38025 |
| 2025-05-20 14:37:00 | 174.06 | 174.06 | 173.97 | 173.97 | 23400 |
| 2025-05-20 14:36:00 | 174.24 | 174.24 | 174.06 | 174.06 | 40950 |
| 2025-05-20 14:35:00 | 174.0 | 174.24 | 174.0 | 174.24 | 99450 |
| 2025-05-20 14:34:00 | 173.68 | 173.82 | 173.68 | 173.82 | 52650 |
| 2025-05-20 14:33:00 | 173.75 | 173.75 | 173.68 | 173.68 | 32175 |
| 2025-05-20 14:32:00 | 173.86 | 173.86 | 173.84 | 173.84 | 8775 |
| 2025-05-20 14:31:00 | 173.85 | 173.86 | 173.85 | 173.86 | 32175 |
| 2025-05-20 14:30:00 | 173.53 | 173.85 | 173.53 | 173.85 | 29250 |
| 2025-05-20 14:29:00 | 173.91 | 173.91 | 173.53 | 173.53 | 29250 |
| 2025-05-20 14:28:00 | 173.91 | 173.91 | 173.86 | 173.91 | 35100 |
| 2025-05-20 14:27:00 | 173.95 | 173.97 | 173.95 | 173.97 | 2925 |
| 2025-05-20 14:26:00 | 173.92 | 173.98 | 173.92 | 173.95 | 52650 |
| 2025-05-20 14:25:00 | 173.92 | 173.92 | 173.92 | 173.92 | 0 |
| 2025-05-20 14:24:00 | 173.87 | 173.92 | 173.86 | 173.92 | 5850 |
| 2025-05-20 14:23:00 | 173.71 | 173.87 | 173.69 | 173.87 | 61425 |
| 2025-05-20 14:22:00 | 173.79 | 173.89 | 173.79 | 173.8 | 35100 |
| 2025-05-20 14:21:00 | 173.83 | 173.86 | 173.45 | 173.77 | 456300 |
| 2025-05-20 14:20:00 | 173.86 | 173.88 | 173.72 | 173.83 | 155025 |
| 2025-05-20 14:19:00 | 173.91 | 173.91 | 173.86 | 173.86 | 17550 |
| 2025-05-20 14:18:00 | 173.96 | 173.96 | 173.91 | 173.91 | 11700 |
| 2025-05-20 14:17:00 | 173.87 | 173.96 | 173.87 | 173.96 | 43875 |
| 2025-05-20 14:16:00 | 173.89 | 173.92 | 173.87 | 173.87 | 64350 |
| 2025-05-20 14:15:00 | 173.94 | 173.94 | 173.89 | 173.89 | 2925 |
| 2025-05-20 14:14:00 | 173.88 | 173.94 | 173.88 | 173.94 | 169650 |
| 2025-05-20 14:13:00 | 173.92 | 173.92 | 173.88 | 173.88 | 55575 |
| 2025-05-20 14:12:00 | 174.08 | 174.08 | 173.92 | 173.92 | 2925 |
| 2025-05-20 14:11:00 | 173.7 | 174.09 | 173.7 | 174.08 | 81900 |
| 2025-05-20 14:10:00 | 173.3 | 173.7 | 173.3 | 173.7 | 40950 |
| 2025-05-20 14:09:00 | 173.4 | 173.4 | 173.3 | 173.3 | 119925 |
| 2025-05-20 14:08:00 | 174.0 | 174.0 | 173.92 | 173.92 | 128700 |
| 2025-05-20 14:07:00 | 174.01 | 174.01 | 174.0 | 174.0 | 52650 |
| 2025-05-20 14:06:00 | 173.87 | 174.01 | 173.87 | 174.01 | 2925 |
| 2025-05-20 14:05:00 | 174.03 | 174.15 | 173.87 | 173.87 | 67275 |
| 2025-05-20 14:04:00 | 174.03 | 174.03 | 174.03 | 174.03 | 0 |
| 2025-05-20 14:03:00 | 174.2 | 174.2 | 174.03 | 174.03 | 2925 |
| 2025-05-20 14:02:00 | 174.2 | 174.2 | 174.2 | 174.2 | 2925 |
| 2025-05-20 14:01:00 | 174.2 | 174.2 | 174.2 | 174.2 | 2925 |
| 2025-05-20 14:00:00 | 174.15 | 174.19 | 174.15 | 174.19 | 2925 |
| 2025-05-20 13:59:00 | 174.15 | 174.15 | 174.15 | 174.15 | 0 |
| 2025-05-20 13:58:00 | 174.15 | 174.15 | 174.15 | 174.15 | 0 |
| 2025-05-20 13:57:00 | 174.25 | 174.25 | 174.15 | 174.15 | 2925 |
| 2025-05-20 13:56:00 | 173.85 | 174.25 | 173.85 | 174.25 | 35100 |
| 2025-05-20 13:55:00 | 173.85 | 173.85 | 173.85 | 173.85 | 0 |
| 2025-05-20 13:54:00 | 173.85 | 173.85 | 173.85 | 173.85 | 0 |
| 2025-05-20 13:53:00 | 173.85 | 173.85 | 173.85 | 173.85 | 0 |
| 2025-05-20 13:52:00 | 173.93 | 173.93 | 173.85 | 173.85 | 52650 |
| 2025-05-20 13:51:00 | 173.88 | 173.97 | 173.88 | 173.93 | 5850 |
| 2025-05-20 13:50:00 | 173.98 | 174.0 | 173.88 | 173.88 | 70200 |