Price Data Selection & Download
CESC Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine CESC earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹206.28
September 26, 2024
NSE Exchange
Share Price All Time Low
₹1.07
April 22, 2003
NSE Exchange
Highest Volume Trading Day
119,859,094
October 26, 2012 • ₹23.83
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
CESC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹161.88 | ₹163.69 | ₹161.52 | ₹163.18 | 551,918 |
| 2026-07-23 | ₹164.30 | ₹164.99 | ₹162.00 | ₹162.68 | 564,273 |
| 2026-07-22 | ₹164.95 | ₹166.76 | ₹164.00 | ₹164.44 | 446,044 |
| 2026-07-21 | ₹165.30 | ₹167.45 | ₹163.61 | ₹165.06 | 1,394,628 |
| 2026-07-20 | ₹165.00 | ₹167.09 | ₹164.29 | ₹165.61 | 960,309 |
| 2026-07-17 | ₹166.50 | ₹166.99 | ₹163.47 | ₹165.10 | 783,490 |
| 2026-07-16 | ₹163.54 | ₹166.38 | ₹163.00 | ₹166.01 | 1,597,702 |
| 2026-07-15 | ₹159.16 | ₹164.00 | ₹158.93 | ₹163.54 | 1,886,510 |
| 2026-07-14 | ₹161.90 | ₹162.80 | ₹159.03 | ₹159.16 | 1,588,907 |
| 2026-07-13 | ₹163.00 | ₹164.75 | ₹161.14 | ₹161.92 | 2,049,903 |
| 2026-07-10 | ₹163.67 | ₹166.79 | ₹163.67 | ₹163.93 | 1,448,845 |
| 2026-07-09 | ₹164.09 | ₹164.29 | ₹161.95 | ₹162.88 | 1,065,513 |
| 2026-07-08 | ₹165.00 | ₹166.51 | ₹163.25 | ₹163.78 | 956,463 |
| 2026-07-07 | ₹169.22 | ₹170.47 | ₹166.50 | ₹166.70 | 1,089,689 |
| 2026-07-06 | ₹169.85 | ₹170.99 | ₹168.40 | ₹169.22 | 990,939 |
| 2026-07-03 | ₹171.39 | ₹171.55 | ₹169.30 | ₹169.70 | 690,446 |
| 2026-07-02 | ₹169.62 | ₹171.20 | ₹169.02 | ₹170.20 | 888,684 |
| 2026-07-01 | ₹168.25 | ₹170.79 | ₹168.00 | ₹169.73 | 1,157,797 |
| 2026-06-30 | ₹164.79 | ₹169.91 | ₹164.79 | ₹168.81 | 1,816,596 |
| 2026-06-29 | ₹168.01 | ₹168.77 | ₹162.80 | ₹164.48 | 3,124,658 |
| 2026-06-25 | ₹170.90 | ₹171.68 | ₹167.77 | ₹168.03 | 1,060,021 |
| 2026-06-24 | ₹171.25 | ₹172.47 | ₹167.86 | ₹169.40 | 1,277,250 |
| 2026-06-23 | ₹174.22 | ₹175.08 | ₹171.00 | ₹171.13 | 904,003 |
| 2026-06-22 | ₹170.40 | ₹177.25 | ₹169.90 | ₹174.22 | 3,275,947 |
| 2026-06-19 | ₹169.80 | ₹171.49 | ₹168.45 | ₹168.90 | 979,601 |
| 2026-06-18 | ₹170.00 | ₹171.80 | ₹168.30 | ₹170.69 | 1,180,738 |
| 2026-06-17 | ₹172.26 | ₹172.36 | ₹169.50 | ₹169.91 | 1,239,824 |
| 2026-06-16 | ₹169.00 | ₹173.98 | ₹168.95 | ₹172.26 | 1,382,437 |
| 2026-06-15 | ₹170.74 | ₹172.41 | ₹168.35 | ₹169.01 | 1,530,084 |
| 2026-06-12 | ₹169.00 | ₹169.99 | ₹167.75 | ₹168.15 | 1,031,409 |
| 2026-06-11 | ₹167.31 | ₹168.50 | ₹165.20 | ₹167.99 | 1,675,003 |
| 2026-06-10 | ₹172.00 | ₹172.52 | ₹167.00 | ₹168.20 | 1,011,220 |
| 2026-06-09 | ₹175.50 | ₹175.97 | ₹171.10 | ₹171.68 | 1,150,340 |
| 2026-06-08 | ₹177.00 | ₹180.40 | ₹173.11 | ₹174.49 | 1,558,628 |
| 2026-06-05 | ₹178.79 | ₹182.00 | ₹177.63 | ₹178.61 | 1,926,604 |
| 2026-06-04 | ₹178.75 | ₹180.42 | ₹177.10 | ₹177.80 | 853,186 |
| 2026-06-03 | ₹177.06 | ₹180.91 | ₹176.53 | ₹180.36 | 1,267,784 |
| 2026-06-02 | ₹176.98 | ₹179.70 | ₹172.80 | ₹178.90 | 2,180,420 |
| 2026-06-01 | ₹182.60 | ₹183.30 | ₹177.52 | ₹178.34 | 1,041,275 |
| 2026-05-29 | ₹187.00 | ₹188.32 | ₹180.12 | ₹182.09 | 3,121,806 |
| 2026-05-27 | ₹183.49 | ₹188.70 | ₹183.06 | ₹185.87 | 4,700,932 |
| 2026-05-26 | ₹185.99 | ₹187.37 | ₹182.07 | ₹182.84 | 2,475,543 |
| 2026-05-25 | ₹180.00 | ₹186.49 | ₹180.00 | ₹185.59 | 8,424,081 |
| 2026-05-22 | ₹179.95 | ₹180.00 | ₹175.01 | ₹177.22 | 5,770,683 |
| 2026-05-21 | ₹181.20 | ₹182.48 | ₹179.16 | ₹179.84 | 1,821,751 |
| 2026-05-20 | ₹180.00 | ₹182.90 | ₹179.01 | ₹180.65 | 1,561,563 |
| 2026-05-19 | ₹177.80 | ₹181.95 | ₹177.28 | ₹181.06 | 1,885,950 |
| 2026-05-18 | ₹179.50 | ₹181.25 | ₹175.29 | ₹176.40 | 3,507,494 |
| 2026-05-15 | ₹185.50 | ₹185.74 | ₹179.83 | ₹180.09 | 1,285,444 |
| 2026-05-14 | ₹179.70 | ₹186.37 | ₹179.70 | ₹184.46 | 3,902,215 |
| 2026-05-13 | ₹180.30 | ₹182.91 | ₹178.80 | ₹179.70 | 2,241,623 |
| 2026-05-12 | ₹181.00 | ₹183.99 | ₹180.01 | ₹180.50 | 2,813,100 |
| 2026-05-11 | ₹184.40 | ₹186.59 | ₹181.50 | ₹182.01 | 2,785,275 |
| 2026-05-08 | ₹186.46 | ₹187.45 | ₹183.92 | ₹184.41 | 2,029,703 |
| 2026-05-07 | ₹184.00 | ₹190.20 | ₹184.00 | ₹186.61 | 4,218,285 |
| 2026-05-06 | ₹188.65 | ₹189.10 | ₹182.00 | ₹185.01 | 5,199,531 |
| 2026-05-05 | ₹199.00 | ₹199.89 | ₹186.50 | ₹186.88 | 9,067,001 |
| 2026-05-04 | ₹192.49 | ₹204.50 | ₹189.15 | ₹198.72 | 30,240,309 |
| 2026-04-30 | ₹183.87 | ₹188.50 | ₹182.55 | ₹187.53 | 2,371,203 |
| 2026-04-29 | ₹192.39 | ₹195.00 | ₹183.10 | ₹186.78 | 2,980,036 |
| 2026-04-28 | ₹188.75 | ₹192.00 | ₹186.27 | ₹191.27 | 3,887,767 |
| 2026-04-27 | ₹181.30 | ₹193.30 | ₹181.20 | ₹188.01 | 10,065,502 |
| 2026-04-24 | ₹180.50 | ₹181.74 | ₹178.41 | ₹180.58 | 2,076,878 |
| 2026-04-23 | ₹178.90 | ₹182.04 | ₹178.89 | ₹180.18 | 2,486,787 |
| 2026-04-22 | ₹177.00 | ₹181.90 | ₹177.00 | ₹180.27 | 1,867,851 |
| 2026-04-21 | ₹180.10 | ₹182.97 | ₹177.12 | ₹178.86 | 2,939,883 |
| 2026-04-20 | ₹170.80 | ₹181.50 | ₹170.30 | ₹179.42 | 8,545,395 |
| 2026-04-17 | ₹173.04 | ₹175.50 | ₹170.53 | ₹171.49 | 4,018,215 |
| 2026-04-16 | ₹164.50 | ₹171.23 | ₹161.50 | ₹170.48 | 5,919,386 |
| 2026-04-15 | ₹163.10 | ₹164.85 | ₹162.22 | ₹163.35 | 2,144,601 |
| 2026-04-13 | ₹155.00 | ₹164.65 | ₹155.00 | ₹160.83 | 3,485,814 |
| 2026-04-10 | ₹156.99 | ₹158.91 | ₹156.34 | ₹157.52 | 1,130,764 |
| 2026-04-09 | ₹156.50 | ₹158.50 | ₹155.61 | ₹156.61 | 1,248,909 |
| 2026-04-08 | ₹158.70 | ₹158.70 | ₹154.60 | ₹156.02 | 2,246,550 |
| 2026-04-07 | ₹153.24 | ₹155.27 | ₹152.40 | ₹153.33 | 1,091,900 |
| 2026-04-06 | ₹152.20 | ₹154.68 | ₹151.83 | ₹154.01 | 1,258,314 |
| 2026-04-02 | ₹152.19 | ₹153.95 | ₹147.65 | ₹153.25 | 1,648,243 |
| 2026-04-01 | ₹153.49 | ₹154.90 | ₹150.92 | ₹153.12 | 2,218,241 |
| 2026-03-30 | ₹150.00 | ₹151.86 | ₹148.65 | ₹150.17 | 1,452,067 |
| 2026-03-27 | ₹152.26 | ₹154.17 | ₹150.00 | ₹151.19 | 1,273,784 |
| 2026-03-25 | ₹152.00 | ₹155.21 | ₹150.80 | ₹152.26 | 1,589,848 |
| 2026-03-24 | ₹151.90 | ₹151.90 | ₹149.00 | ₹150.29 | 864,234 |
| 2026-03-23 | ₹151.80 | ₹152.44 | ₹147.11 | ₹148.70 | 1,512,973 |
| 2026-03-20 | ₹154.95 | ₹158.90 | ₹152.05 | ₹152.74 | 1,713,204 |
| 2026-03-19 | ₹154.70 | ₹158.25 | ₹153.35 | ₹154.02 | 1,309,602 |
| 2026-03-18 | ₹157.00 | ₹158.60 | ₹155.60 | ₹156.35 | 1,732,665 |
| 2026-03-17 | ₹156.55 | ₹158.25 | ₹155.25 | ₹155.93 | 1,205,564 |
| 2026-03-16 | ₹160.04 | ₹161.48 | ₹152.60 | ₹156.55 | 2,560,226 |
| 2026-03-13 | ₹160.12 | ₹165.60 | ₹158.74 | ₹159.73 | 7,292,740 |
| 2026-03-12 | ₹153.40 | ₹164.90 | ₹152.98 | ₹159.42 | 16,610,060 |
| 2026-03-11 | ₹154.00 | ₹158.56 | ₹153.10 | ₹154.29 | 1,635,997 |
| 2026-03-10 | ₹153.00 | ₹155.24 | ₹151.19 | ₹154.52 | 1,783,817 |
| 2026-03-09 | ₹151.00 | ₹152.08 | ₹148.05 | ₹150.21 | 1,411,423 |
| 2026-03-06 | ₹155.95 | ₹158.39 | ₹152.72 | ₹153.57 | 1,730,942 |
| 2026-03-05 | ₹152.61 | ₹159.50 | ₹152.61 | ₹155.54 | 3,001,084 |
| 2026-03-04 | ₹151.00 | ₹154.29 | ₹150.50 | ₹152.33 | 1,556,391 |
| 2026-03-02 | ₹146.92 | ₹156.44 | ₹146.84 | ₹153.49 | 2,033,533 |
| 2026-02-27 | ₹159.19 | ₹160.15 | ₹156.80 | ₹158.15 | 1,409,632 |
| 2026-02-26 | ₹160.85 | ₹161.97 | ₹158.00 | ₹159.78 | 1,988,222 |
| 2026-02-25 | ₹155.66 | ₹161.00 | ₹155.66 | ₹160.06 | 2,329,548 |
| 2026-02-24 | ₹154.70 | ₹156.74 | ₹154.30 | ₹155.72 | 918,727 |
| 2026-02-23 | ₹156.55 | ₹157.00 | ₹153.79 | ₹155.72 | 1,133,526 |
| 2026-02-20 | ₹150.95 | ₹157.29 | ₹150.82 | ₹155.43 | 3,189,211 |
| 2026-02-19 | ₹154.70 | ₹155.01 | ₹150.60 | ₹151.67 | 536,326 |
| 2026-02-18 | ₹155.20 | ₹155.59 | ₹153.61 | ₹154.07 | 501,247 |
| 2026-02-17 | ₹154.47 | ₹156.00 | ₹153.50 | ₹155.65 | 595,578 |
| 2026-02-16 | ₹150.33 | ₹155.00 | ₹150.33 | ₹154.47 | 1,268,149 |
| 2026-02-13 | ₹152.80 | ₹154.06 | ₹149.52 | ₹150.33 | 1,903,977 |
| 2026-02-12 | ₹155.07 | ₹155.70 | ₹152.65 | ₹154.06 | 927,947 |
| 2026-02-11 | ₹155.00 | ₹157.00 | ₹152.74 | ₹155.94 | 1,422,956 |
| 2026-02-10 | ₹154.55 | ₹155.55 | ₹154.33 | ₹154.65 | 615,233 |
| 2026-02-09 | ₹155.00 | ₹156.78 | ₹150.52 | ₹154.58 | 2,066,345 |
| 2026-02-06 | ₹153.85 | ₹155.83 | ₹150.78 | ₹153.91 | 2,710,135 |
| 2026-02-05 | ₹152.71 | ₹155.07 | ₹151.03 | ₹154.38 | 1,575,369 |
| 2026-02-04 | ₹147.50 | ₹153.70 | ₹146.96 | ₹152.83 | 2,697,551 |
| 2026-02-03 | ₹148.99 | ₹149.65 | ₹143.45 | ₹147.44 | 2,175,612 |
| 2026-02-02 | ₹144.60 | ₹146.94 | ₹142.51 | ₹143.16 | 2,759,062 |
| 2026-02-01 | ₹150.25 | ₹152.10 | ₹145.00 | ₹145.39 | 829,067 |
| 2026-01-30 | ₹145.44 | ₹150.79 | ₹143.60 | ₹150.16 | 2,133,312 |
| 2026-01-29 | ₹143.59 | ₹147.39 | ₹143.18 | ₹145.83 | 2,539,098 |
| 2026-01-28 | ₹141.33 | ₹144.60 | ₹141.02 | ₹142.95 | 3,177,795 |
| 2026-01-27 | ₹140.43 | ₹142.98 | ₹138.12 | ₹140.44 | 2,713,982 |
| 2026-01-23 | ₹143.70 | ₹145.15 | ₹139.90 | ₹140.43 | 1,619,223 |
| 2026-01-22 | ₹148.00 | ₹148.12 | ₹142.50 | ₹143.45 | 4,947,791 |
| 2026-01-21 | ₹146.80 | ₹146.80 | ₹141.60 | ₹145.12 | 3,932,132 |
| 2026-01-20 | ₹152.21 | ₹152.21 | ₹146.37 | ₹147.20 | 1,529,246 |
| 2026-01-19 | ₹155.71 | ₹155.71 | ₹151.30 | ₹152.21 | 1,762,675 |
| 2026-01-16 | ₹157.16 | ₹158.14 | ₹155.00 | ₹155.73 | 2,089,545 |
| 2026-01-14 | ₹160.00 | ₹160.00 | ₹155.70 | ₹157.07 | 3,707,907 |
| 2026-01-13 | ₹164.07 | ₹164.42 | ₹159.00 | ₹160.10 | 1,655,858 |
| 2026-01-12 | ₹165.47 | ₹165.62 | ₹160.25 | ₹163.26 | 1,594,946 |
| 2026-01-09 | ₹167.19 | ₹167.86 | ₹164.95 | ₹165.47 | 903,893 |
| 2026-01-08 | ₹170.87 | ₹171.80 | ₹166.11 | ₹167.10 | 1,354,074 |
| 2026-01-07 | ₹170.31 | ₹172.25 | ₹169.57 | ₹171.18 | 575,870 |
| 2026-01-06 | ₹173.26 | ₹174.50 | ₹170.00 | ₹170.77 | 748,701 |
| 2026-01-05 | ₹176.00 | ₹177.71 | ₹172.67 | ₹173.46 | 969,271 |
| 2026-01-02 | ₹167.49 | ₹176.40 | ₹167.01 | ₹175.37 | 4,485,832 |
| 2026-01-01 | ₹168.75 | ₹168.75 | ₹166.32 | ₹167.10 | 544,829 |
CESC Share Price Performance Analysis (Jan 2003 - Jul 2026)
CESC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.35%
₹167.10 → ₹163.18
Year to Date
Price Volatility
7.67%
Low Volatility
Year to Date
Average Daily Volume
2,471,545
Year to Date Average
NSE Exchange
CESC Share Price History – Frequently Asked Questions
Common questions about CESC historical data and records. For live price, key ratios and fundamentals, see CESC stock price BSE.
What is the all-time high share price of CESC (CESC)?
The all-time high share price of CESC was ₹206.28 recorded on September 26, 2024 on the NSE exchange.
What is the all-time low share price of CESC (CESC)?
The all-time low share price of CESC was ₹1.07 recorded on April 22, 2003 on the NSE exchange.
How can I download CESC historical share price data?
You can download CESC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CESC shares?
The highest trading volume day for CESC was 119,859,094 shares traded on October 26, 2012 on the NSE exchange, with share price at ₹23.83.