CESC LIMITED (cesc)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 181.0 | 183.28 | 179.94 | 180.62 | 3345875 |
| 2025-07-07 05:30:00 | 177.62 | 182.85 | 177.62 | 181.34 | 4270250 |
| 2025-07-04 05:30:00 | 179.0 | 180.69 | 177.57 | 179.66 | 2903625 |
| 2025-07-03 05:30:00 | 178.66 | 180.24 | 176.1 | 179.03 | 4527625 |
| 2025-07-02 05:30:00 | 178.55 | 179.09 | 174.37 | 177.77 | 6187875 |
| 2025-07-01 05:30:00 | 173.27 | 178.0 | 173.27 | 177.52 | 9399625 |
| 2025-06-30 05:30:00 | 172.83 | 173.62 | 171.81 | 172.85 | 2403375 |
| 2025-06-27 05:30:00 | 173.73 | 174.48 | 172.39 | 172.83 | 3780875 |
| 2025-06-26 05:30:00 | 172.42 | 174.67 | 170.93 | 173.55 | 7932600 |
| 2025-06-25 05:30:00 | 166.03 | 172.75 | 166.03 | 172.15 | 10629450 |
| 2025-06-24 05:30:00 | 164.89 | 167.34 | 163.11 | 166.38 | 6669000 |
| 2025-06-23 05:30:00 | 163.05 | 165.57 | 161.95 | 163.69 | 9991800 |
| 2025-06-20 05:30:00 | 162.64 | 164.65 | 161.52 | 163.86 | 2266875 |
| 2025-06-19 05:30:00 | 163.31 | 165.15 | 161.12 | 161.86 | 4250025 |
| 2025-06-18 05:30:00 | 163.93 | 165.9 | 162.44 | 164.01 | 3433950 |
| 2025-06-17 05:30:00 | 166.91 | 167.91 | 161.31 | 163.02 | 4004325 |
| 2025-06-16 05:30:00 | 165.0 | 168.57 | 162.6 | 167.8 | 6470100 |
| 2025-06-13 05:30:00 | 163.25 | 166.4 | 161.27 | 164.57 | 3454425 |
| 2025-06-12 05:30:00 | 171.01 | 172.53 | 165.12 | 166.02 | 3913650 |
| 2025-06-11 05:30:00 | 173.65 | 173.65 | 171.13 | 172.02 | 3226275 |
| 2025-06-10 05:30:00 | 171.89 | 173.86 | 170.77 | 171.94 | 5794425 |
| 2025-06-09 05:30:00 | 169.2 | 171.99 | 169.0 | 170.89 | 6952725 |
| 2025-06-06 05:30:00 | 167.45 | 169.61 | 165.51 | 168.94 | 6203925 |
| 2025-06-05 05:30:00 | 170.6 | 171.59 | 165.82 | 167.17 | 6253650 |
| 2025-06-04 05:30:00 | 162.24 | 170.1 | 162.24 | 169.81 | 6870825 |
| 2025-06-03 05:30:00 | 165.08 | 165.58 | 161.48 | 162.24 | 4097925 |
| 2025-06-02 05:30:00 | 164.23 | 165.86 | 162.96 | 165.48 | 3018600 |
| 2025-05-30 05:30:00 | 168.52 | 169.18 | 162.97 | 163.41 | 6037200 |
| 2025-05-29 05:30:00 | 167.04 | 169.56 | 166.52 | 168.38 | 6309225 |
| 2025-05-28 05:30:00 | 168.35 | 171.23 | 166.61 | 167.16 | 12384450 |
| 2025-05-27 05:30:00 | 169.48 | 170.78 | 167.53 | 168.25 | 5455125 |
| 2025-05-26 05:30:00 | 170.61 | 171.34 | 167.3 | 169.85 | 7698600 |
| 2025-05-23 05:30:00 | 169.02 | 172.8 | 167.52 | 170.05 | 3913650 |
| 2025-05-22 05:30:00 | 171.57 | 172.9 | 166.9 | 168.67 | 3793725 |
| 2025-05-21 05:30:00 | 175.5 | 176.22 | 170.5 | 171.66 | 6414525 |
| 2025-05-20 05:30:00 | 172.87 | 175.17 | 172.17 | 174.1 | 10026900 |
| 2025-05-19 05:30:00 | 166.43 | 173.19 | 166.24 | 172.54 | 16690050 |
| 2025-05-16 05:30:00 | 163.27 | 167.98 | 162.0 | 165.69 | 11270025 |
| 2025-05-15 05:30:00 | 168.64 | 168.86 | 161.73 | 163.7 | 28665000 |
| 2025-05-14 05:30:00 | 165.14 | 169.72 | 162.26 | 168.01 | 21223800 |
| 2025-05-13 05:30:00 | 167.0 | 168.4 | 163.83 | 164.58 | 2562300 |
| 2025-05-12 05:30:00 | 160.0 | 168.38 | 160.0 | 167.38 | 6917625 |
| 2025-05-09 05:30:00 | 159.14 | 159.8 | 156.59 | 157.95 | 3919500 |
| 2025-05-08 05:30:00 | 164.85 | 166.75 | 158.92 | 160.65 | 6636825 |
| 2025-05-07 05:30:00 | 160.49 | 165.87 | 160.27 | 165.31 | 4624425 |
| 2025-05-06 05:30:00 | 166.0 | 166.0 | 160.84 | 162.93 | 7748325 |
| 2025-05-05 05:30:00 | 161.18 | 165.89 | 159.86 | 165.45 | 12475125 |
| 2025-05-02 05:30:00 | 159.99 | 161.97 | 158.2 | 159.28 | 4252950 |
| 2025-04-30 05:30:00 | 159.53 | 162.75 | 158.45 | 159.69 | 5940675 |
| 2025-04-29 05:30:00 | 160.75 | 162.0 | 157.2 | 157.99 | 3711825 |
| 2025-04-28 05:30:00 | 154.03 | 161.1 | 153.7 | 160.02 | 15441075 |
| 2025-04-25 05:30:00 | 161.11 | 161.11 | 151.88 | 154.35 | 7754175 |
| 2025-04-24 05:30:00 | 159.52 | 160.61 | 156.7 | 158.62 | 6493500 |
| 2025-04-23 05:30:00 | 160.25 | 161.37 | 158.5 | 160.2 | 9333675 |
| 2025-04-22 05:30:00 | 162.76 | 162.76 | 158.54 | 159.0 | 10097100 |
| 2025-04-21 05:30:00 | 159.8 | 162.49 | 157.4 | 161.91 | 12846600 |
| 2025-04-17 05:30:00 | 156.89 | 161.33 | 156.89 | 158.11 | 7122375 |
| 2025-04-16 05:30:00 | 157.39 | 158.79 | 156.04 | 157.92 | 5557500 |
| 2025-04-15 05:30:00 | 155.8 | 158.48 | 155.4 | 157.41 | 3120975 |
| 2025-04-11 05:30:00 | 153.96 | 154.58 | 151.18 | 153.69 | 2155725 |
| 2025-04-09 05:30:00 | 149.9 | 151.8 | 148.11 | 150.41 | 2386800 |
| 2025-04-08 05:30:00 | 154.92 | 154.92 | 150.11 | 150.92 | 3884400 |
| 2025-04-07 05:30:00 | 142.1 | 151.0 | 142.1 | 149.89 | 7394400 |
| 2025-04-04 05:30:00 | 159.97 | 159.97 | 150.39 | 152.15 | 6546150 |
| 2025-04-03 05:30:00 | 153.71 | 159.33 | 153.71 | 158.39 | 4290975 |
| 2025-04-02 05:30:00 | 154.85 | 155.6 | 152.11 | 154.68 | 2813850 |
| 2025-04-01 05:30:00 | 152.76 | 156.09 | 151.85 | 153.98 | 3588975 |
| 2025-03-28 05:30:00 | 154.0 | 157.83 | 153.77 | 154.29 | 6999525 |
| 2025-03-27 05:30:00 | 149.64 | 155.07 | 149.64 | 154.15 | 8643375 |
| 2025-03-26 05:30:00 | 149.76 | 153.39 | 149.5 | 150.1 | 8678475 |
| 2025-03-25 05:30:00 | 154.32 | 154.32 | 149.61 | 150.69 | 10255050 |
| 2025-03-24 05:30:00 | 151.52 | 154.6 | 151.52 | 153.48 | 10968750 |
| 2025-03-21 05:30:00 | 147.0 | 152.0 | 147.0 | 151.12 | 8245575 |
| 2025-03-20 05:30:00 | 148.95 | 150.96 | 144.28 | 147.19 | 5607225 |
| 2025-03-19 05:30:00 | 140.49 | 150.13 | 140.49 | 148.19 | 10699650 |
| 2025-03-18 05:30:00 | 143.0 | 143.0 | 139.85 | 142.34 | 3744000 |
| 2025-03-17 05:30:00 | 137.46 | 140.85 | 137.46 | 140.42 | 2679300 |
| 2025-03-13 05:30:00 | 140.0 | 141.0 | 138.21 | 138.6 | 2340000 |
| 2025-03-12 05:30:00 | 141.97 | 141.97 | 137.33 | 140.08 | 3694275 |
| 2025-03-11 05:30:00 | 141.44 | 141.44 | 135.82 | 139.6 | 3928275 |
| 2025-03-10 05:30:00 | 142.0 | 142.8 | 138.01 | 139.02 | 5112900 |
| 2025-03-07 05:30:00 | 139.5 | 142.04 | 138.99 | 141.01 | 4045275 |
| 2025-03-06 05:30:00 | 143.2 | 144.19 | 140.01 | 140.41 | 5139225 |
| 2025-03-05 05:30:00 | 138.51 | 142.5 | 137.87 | 141.7 | 9485775 |
| 2025-03-04 05:30:00 | 130.0 | 139.0 | 129.55 | 138.01 | 7707375 |
| 2025-03-03 05:30:00 | 130.01 | 133.66 | 127.55 | 132.95 | 6072300 |
| 2025-02-28 05:30:00 | 132.67 | 134.75 | 129.68 | 131.48 | 6502275 |
| 2025-02-27 05:30:00 | 133.0 | 135.63 | 130.55 | 134.65 | 15046200 |
| 2025-02-25 05:30:00 | 136.84 | 137.58 | 131.38 | 132.99 | 12758850 |
| 2025-02-24 05:30:00 | 134.5 | 137.1 | 134.01 | 136.87 | 11349000 |
| 2025-02-21 05:30:00 | 137.86 | 139.8 | 133.91 | 136.86 | 11498175 |
| 2025-02-20 05:30:00 | 129.92 | 138.83 | 129.92 | 138.12 | 7517250 |
| 2025-02-19 05:30:00 | 128.98 | 134.29 | 126.63 | 131.89 | 8892000 |
| 2025-02-18 05:30:00 | 125.01 | 128.5 | 123.43 | 128.06 | 3325725 |
| 2025-02-17 05:30:00 | 120.42 | 127.22 | 119.02 | 126.36 | 5867550 |
| 2025-02-14 05:30:00 | 127.33 | 127.84 | 121.02 | 122.41 | 6669000 |
| 2025-02-13 05:30:00 | 129.95 | 131.29 | 126.2 | 126.31 | 3223350 |
| 2025-02-12 05:30:00 | 128.7 | 129.7 | 124.61 | 128.44 | 4843800 |
| 2025-02-11 05:30:00 | 134.0 | 134.0 | 129.09 | 129.62 | 3343275 |
| 2025-02-10 05:30:00 | 135.44 | 135.9 | 132.46 | 133.73 | 3711825 |