CESC LIMITED (cesc)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 181.24 | 181.32 | 181.24 | 181.32 | 21750 |
| 2025-07-08 15:28:00 | 181.22 | 181.22 | 181.21 | 181.21 | 18125 |
| 2025-07-08 15:27:00 | 181.33 | 181.33 | 181.2 | 181.2 | 47125 |
| 2025-07-08 15:26:00 | 181.23 | 181.29 | 181.13 | 181.13 | 65250 |
| 2025-07-08 15:25:00 | 181.36 | 181.36 | 181.24 | 181.33 | 43500 |
| 2025-07-08 15:24:00 | 181.37 | 181.37 | 181.34 | 181.34 | 87000 |
| 2025-07-08 15:23:00 | 181.4 | 181.4 | 181.35 | 181.35 | 10875 |
| 2025-07-08 15:22:00 | 181.44 | 181.44 | 181.37 | 181.37 | 18125 |
| 2025-07-08 15:21:00 | 181.44 | 181.45 | 181.41 | 181.41 | 18125 |
| 2025-07-08 15:20:00 | 181.49 | 181.49 | 181.39 | 181.39 | 32625 |
| 2025-07-08 15:19:00 | 181.5 | 181.5 | 181.42 | 181.42 | 10875 |
| 2025-07-08 15:18:00 | 181.57 | 181.57 | 181.57 | 181.57 | 10875 |
| 2025-07-08 15:17:00 | 181.39 | 181.7 | 181.39 | 181.7 | 25375 |
| 2025-07-08 15:16:00 | 181.53 | 181.54 | 181.53 | 181.54 | 21750 |
| 2025-07-08 15:15:00 | 181.41 | 181.66 | 181.41 | 181.62 | 47125 |
| 2025-07-08 15:14:00 | 181.46 | 181.46 | 181.42 | 181.42 | 14500 |
| 2025-07-08 15:13:00 | 181.33 | 181.54 | 181.33 | 181.54 | 21750 |
| 2025-07-08 15:12:00 | 181.45 | 181.45 | 181.35 | 181.35 | 10875 |
| 2025-07-08 15:11:00 | 181.48 | 181.65 | 181.48 | 181.55 | 47125 |
| 2025-07-08 15:10:00 | 181.81 | 181.82 | 181.53 | 181.56 | 32625 |
| 2025-07-08 15:09:00 | 181.68 | 181.68 | 181.68 | 181.68 | 7250 |
| 2025-07-08 15:08:00 | 181.81 | 181.81 | 181.66 | 181.72 | 32625 |
| 2025-07-08 15:07:00 | 181.72 | 181.72 | 181.62 | 181.62 | 7250 |
| 2025-07-08 15:06:00 | 181.77 | 181.82 | 181.77 | 181.82 | 10875 |
| 2025-07-08 15:05:00 | 181.72 | 181.85 | 181.72 | 181.81 | 54375 |
| 2025-07-08 15:04:00 | 181.5 | 181.66 | 181.49 | 181.66 | 32625 |
| 2025-07-08 15:03:00 | 181.11 | 181.47 | 181.11 | 181.41 | 68875 |
| 2025-07-08 15:02:00 | 181.19 | 181.24 | 181.03 | 181.1 | 14500 |
| 2025-07-08 15:01:00 | 181.25 | 181.25 | 181.25 | 181.25 | 0 |
| 2025-07-08 15:00:00 | 181.24 | 181.37 | 180.96 | 181.25 | 58000 |
| 2025-07-08 14:59:00 | 180.91 | 181.02 | 180.91 | 181.0 | 43500 |
| 2025-07-08 14:58:00 | 180.76 | 180.76 | 180.76 | 180.76 | 0 |
| 2025-07-08 14:57:00 | 180.9 | 180.93 | 180.76 | 180.76 | 14500 |
| 2025-07-08 14:56:00 | 180.94 | 181.13 | 180.93 | 180.93 | 10875 |
| 2025-07-08 14:55:00 | 180.86 | 181.1 | 180.86 | 180.93 | 43500 |
| 2025-07-08 14:54:00 | 180.69 | 180.92 | 180.69 | 180.92 | 21750 |
| 2025-07-08 14:53:00 | 180.89 | 180.89 | 180.89 | 180.89 | 0 |
| 2025-07-08 14:52:00 | 180.75 | 180.89 | 180.75 | 180.89 | 7250 |
| 2025-07-08 14:51:00 | 180.75 | 180.75 | 180.75 | 180.75 | 0 |
| 2025-07-08 14:50:00 | 180.62 | 180.75 | 180.62 | 180.75 | 7250 |
| 2025-07-08 14:49:00 | 180.83 | 180.83 | 180.83 | 180.83 | 0 |
| 2025-07-08 14:48:00 | 180.82 | 180.95 | 180.76 | 180.83 | 21750 |
| 2025-07-08 14:47:00 | 180.73 | 180.73 | 180.73 | 180.73 | 0 |
| 2025-07-08 14:46:00 | 180.73 | 180.73 | 180.73 | 180.73 | 0 |
| 2025-07-08 14:45:00 | 180.71 | 180.73 | 180.71 | 180.73 | 7250 |
| 2025-07-08 14:44:00 | 180.65 | 180.78 | 180.65 | 180.78 | 14500 |
| 2025-07-08 14:43:00 | 180.69 | 180.78 | 180.64 | 180.78 | 10875 |
| 2025-07-08 14:42:00 | 180.62 | 180.62 | 180.62 | 180.62 | 0 |
| 2025-07-08 14:41:00 | 180.62 | 180.62 | 180.62 | 180.62 | 0 |
| 2025-07-08 14:40:00 | 180.74 | 180.8 | 180.62 | 180.62 | 10875 |
| 2025-07-08 14:39:00 | 180.75 | 180.75 | 180.75 | 180.75 | 3625 |
| 2025-07-08 14:38:00 | 180.82 | 180.82 | 180.82 | 180.82 | 0 |
| 2025-07-08 14:37:00 | 180.82 | 180.82 | 180.82 | 180.82 | 0 |
| 2025-07-08 14:36:00 | 180.82 | 180.82 | 180.82 | 180.82 | 3625 |
| 2025-07-08 14:35:00 | 180.79 | 180.79 | 180.79 | 180.79 | 0 |
| 2025-07-08 14:34:00 | 180.87 | 180.87 | 180.75 | 180.79 | 18125 |
| 2025-07-08 14:33:00 | 180.86 | 181.06 | 180.86 | 181.06 | 29000 |
| 2025-07-08 14:32:00 | 180.84 | 180.84 | 180.84 | 180.84 | 0 |
| 2025-07-08 14:31:00 | 180.9 | 180.96 | 180.84 | 180.84 | 32625 |
| 2025-07-08 14:30:00 | 180.83 | 180.83 | 180.83 | 180.83 | 3625 |
| 2025-07-08 14:29:00 | 180.92 | 180.92 | 180.67 | 180.67 | 18125 |
| 2025-07-08 14:28:00 | 180.95 | 180.95 | 180.9 | 180.9 | 14500 |
| 2025-07-08 14:27:00 | 180.77 | 180.92 | 180.77 | 180.92 | 65250 |
| 2025-07-08 14:26:00 | 180.74 | 180.74 | 180.74 | 180.74 | 10875 |
| 2025-07-08 14:25:00 | 180.64 | 180.64 | 180.64 | 180.64 | 0 |
| 2025-07-08 14:24:00 | 180.64 | 180.64 | 180.64 | 180.64 | 3625 |
| 2025-07-08 14:23:00 | 180.68 | 180.68 | 180.68 | 180.68 | 0 |
| 2025-07-08 14:22:00 | 180.68 | 180.68 | 180.68 | 180.68 | 0 |
| 2025-07-08 14:21:00 | 180.63 | 180.68 | 180.55 | 180.68 | 25375 |
| 2025-07-08 14:20:00 | 180.72 | 180.72 | 180.72 | 180.72 | 0 |
| 2025-07-08 14:19:00 | 180.72 | 180.72 | 180.72 | 180.72 | 0 |
| 2025-07-08 14:18:00 | 180.72 | 180.72 | 180.72 | 180.72 | 0 |
| 2025-07-08 14:17:00 | 180.72 | 180.72 | 180.72 | 180.72 | 0 |
| 2025-07-08 14:16:00 | 180.72 | 180.72 | 180.72 | 180.72 | 0 |
| 2025-07-08 14:15:00 | 180.72 | 180.72 | 180.72 | 180.72 | 7250 |
| 2025-07-08 14:14:00 | 180.68 | 180.68 | 180.68 | 180.68 | 0 |
| 2025-07-08 14:13:00 | 180.68 | 180.68 | 180.68 | 180.68 | 3625 |
| 2025-07-08 14:12:00 | 180.72 | 180.72 | 180.72 | 180.72 | 0 |
| 2025-07-08 14:11:00 | 180.72 | 180.85 | 180.72 | 180.72 | 21750 |
| 2025-07-08 14:10:00 | 180.84 | 180.84 | 180.84 | 180.84 | 0 |
| 2025-07-08 14:09:00 | 180.84 | 180.84 | 180.84 | 180.84 | 3625 |
| 2025-07-08 14:08:00 | 180.8 | 180.8 | 180.8 | 180.8 | 3625 |
| 2025-07-08 14:07:00 | 180.67 | 180.67 | 180.67 | 180.67 | 0 |
| 2025-07-08 14:06:00 | 180.74 | 180.74 | 180.67 | 180.67 | 7250 |
| 2025-07-08 14:05:00 | 180.65 | 180.65 | 180.65 | 180.65 | 0 |
| 2025-07-08 14:04:00 | 180.65 | 180.65 | 180.65 | 180.65 | 0 |
| 2025-07-08 14:03:00 | 180.65 | 180.65 | 180.65 | 180.65 | 0 |
| 2025-07-08 14:02:00 | 180.65 | 180.65 | 180.65 | 180.65 | 0 |
| 2025-07-08 14:01:00 | 180.65 | 180.65 | 180.65 | 180.65 | 0 |
| 2025-07-08 14:00:00 | 180.65 | 180.65 | 180.65 | 180.65 | 0 |
| 2025-07-08 13:59:00 | 180.65 | 180.65 | 180.65 | 180.65 | 0 |
| 2025-07-08 13:58:00 | 180.65 | 180.65 | 180.65 | 180.65 | 7250 |
| 2025-07-08 13:57:00 | 180.59 | 180.59 | 180.59 | 180.59 | 0 |
| 2025-07-08 13:56:00 | 180.59 | 180.59 | 180.59 | 180.59 | 0 |
| 2025-07-08 13:55:00 | 180.59 | 180.59 | 180.59 | 180.59 | 0 |
| 2025-07-08 13:54:00 | 180.59 | 180.59 | 180.59 | 180.59 | 0 |
| 2025-07-08 13:53:00 | 180.72 | 180.72 | 180.59 | 180.59 | 18125 |
| 2025-07-08 13:52:00 | 180.71 | 180.71 | 180.71 | 180.71 | 10875 |
| 2025-07-08 13:51:00 | 180.75 | 180.75 | 180.75 | 180.75 | 3625 |
| 2025-07-08 13:50:00 | 180.83 | 180.84 | 180.75 | 180.84 | 10875 |