CESC share price history

NSE: CESCBSE: 500084PowerSmall Cap

CESC Limited · Face value ₹1 · Listed Feb 1995

₹123.61₹0.16 (0.13%)BSE ₹123.80

Share price at the NSE close on 28 Oct 2026. Previous close ₹123.45.

28 Oct: open ₹123.45, high ₹126.00, low ₹122.76

52-week range of traded prices to 28 Oct 2026

₹122.15Low, 27 Oct 2026₹204.50High, 4 May 2026

Market cap: ₹16,385 Cr326th largest listed
P/E: 10.56
P/B: 1.31
Dividend yield: 4.85%
ROE: 12.6%
ROCE: 6.6%
Debt to equity: 1.62
Volume, NSE: 15,95,63649.1% delivered

CESC share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

CESC's share price is on record from 2 Jan 2007, when it closed at ₹32.11, to 28 Oct 2026. Its highest close was ₹208.41 on 27 Aug 2024 and its lowest ₹17.44 on 29 Oct 2008, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	123.61	−26.2%	198.72	123.45	168.75	204.50	122.15	45,49,64,354
2025	167.56	−9.9%	189.32	122.18	185.93	192.27	119.00	91,31,75,606
2024	185.93	+40.3%	208.41	112.45	133.00	212.49	109.75	1,81,05,86,518
2023	132.50	+73.4%	132.50	63.20	76.80	133.50	62.10	1,25,40,40,927
2022	76.40	−12.7%	93.15	68.40	87.90	94.50	68.00	54,92,97,327
2021	87.50	+42.4%	98.35	58.08	61.70	102.45	57.72	1,47,74,44,067
2020	61.43	−16.6%	77.05	37.82	74.11	78.36	36.53	1,10,25,57,750
2019	73.68	+10.2%	84.15	65.18	66.85	85.17	64.26	96,29,45,610
2018	66.84	−36.2%	117.72	66.72	105.49	119.00	64.20	1,43,38,42,920
2017	104.80	+64.1%	107.26	64.02	63.85	108.00	63.63	1,60,96,22,700
2016	63.85	+24.3%	67.45	41.66	51.36	68.30	40.46	1,01,15,92,580
2015	51.36	−23.4%	73.36	48.53	67.09	75.17	47.79	1,13,52,59,850
2014	67.05	+43.9%	81.39	40.38	46.70	82.75	39.94	1,11,35,56,620
2013	46.59	+46.6%	46.59	26.47	32.20	46.88	25.25	69,55,94,460
2012	31.78	+57.8%	34.26	20.24	20.39	34.65	19.86	89,77,07,660
2011	20.14	−44.8%	37.85	19.53	36.58	38.56	19.10	45,72,00,990
2010	36.51	−5.5%	44.46	35.00	39.28	45.10	33.30	51,00,48,960
2009	38.63	+62.6%	40.20	19.21	24.20	43.50	18.32	59,84,67,400
2008	23.76	−62.1%	70.05	17.44	63.20	71.00	16.50	44,53,96,040
2007	62.63	–	65.82	29.92	32.09	67.60	29.10	79,17,42,640

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	123.61	−7.7%	133.65	139.49	122.15	3,21,53,245
Sep 2026	133.85	−8.4%	146.16	153.42	132.50	4,14,69,292
Aug 2026	146.16	−11.7%	166.00	172.00	145.42	3,56,87,420
Jul 2026	165.57	−1.9%	168.25	171.55	158.93	2,46,93,287
Jun 2026	168.81	−7.3%	182.60	183.30	162.80	3,14,67,028
May 2026	182.09	−2.9%	192.49	204.50	175.01	9,70,52,289
Apr 2026	187.53	+24.9%	153.49	195.00	147.65	6,36,32,239
Mar 2026	150.17	−5.0%	146.92	165.60	146.84	5,22,70,154
Feb 2026	158.15	+5.3%	150.25	161.97	142.51	3,35,53,420
Jan 2026	150.16	−10.4%	168.75	177.71	138.12	4,29,85,980
Dec 2025	167.56	−1.7%	171.40	178.42	163.20	2,32,99,634
Nov 2025	170.48	−5.3%	180.36	182.80	166.01	2,74,37,311
Oct 2025	179.96	+11.1%	162.45	185.26	160.29	7,53,49,096
Sep 2025	161.95	+6.4%	152.69	172.75	152.33	4,52,76,480
Aug 2025	152.19	−10.2%	169.00	171.07	152.01	7,40,59,636
Jul 2025	169.51	−1.3%	172.00	183.00	167.46	8,08,60,169
Jun 2025	171.75	+5.8%	163.20	174.60	160.58	6,38,92,248
May 2025	162.40	+2.1%	158.41	177.01	156.49	12,12,48,088
Apr 2025	159.01	+3.3%	153.48	163.50	140.00	6,02,67,223
Mar 2025	153.86	+17.6%	130.30	156.97	126.78	7,69,11,341
Feb 2025	130.79	−8.5%	143.00	145.29	119.00	11,08,94,988
Jan 2025	142.98	−23.1%	185.93	192.27	129.80	15,36,79,392
Dec 2024	185.93	+6.9%	173.85	203.80	173.00	12,65,27,854
Nov 2024	173.98	−8.0%	189.19	192.56	169.00	5,62,42,410
Oct 2024	189.19	−6.1%	201.50	204.12	175.14	8,24,45,893
Sep 2024	201.42	+3.8%	195.55	212.49	182.10	14,68,09,963
Aug 2024	194.04	+12.5%	173.39	210.00	166.75	28,81,03,849
Jul 2024	172.52	+6.1%	161.56	192.70	153.62	21,40,51,219
Jun 2024	162.60	+10.6%	153.60	171.20	121.80	16,21,91,849
May 2024	147.05	−0.2%	147.65	157.65	135.50	13,88,71,085
Apr 2024	147.35	+21.1%	123.40	150.60	122.55	14,64,17,230
Mar 2024	121.65	−4.1%	126.85	133.60	109.75	9,29,60,187
Feb 2024	126.85	−11.4%	141.40	144.00	116.40	12,00,00,110
Jan 2024	143.10	+8.0%	133.00	149.90	129.00	23,59,64,869
Dec 2023	132.50	+36.3%	97.95	133.50	97.50	38,59,97,171
Nov 2023	97.20	+14.7%	84.90	102.95	83.60	17,44,54,873
Oct 2023	84.75	−5.8%	90.00	93.65	82.30	7,57,57,714
Sep 2023	89.95	+8.1%	83.50	94.40	83.50	15,30,92,550
Aug 2023	83.20	+6.3%	78.30	85.20	76.30	12,52,78,126
Jul 2023	78.30	+8.8%	72.15	78.80	72.00	7,46,54,278
Jun 2023	71.95	+3.9%	69.30	73.65	69.00	4,37,36,435
May 2023	69.25	+1.1%	69.30	73.65	67.35	6,94,89,154
Apr 2023	68.50	+2.8%	67.25	71.20	66.90	2,35,66,708
Mar 2023	66.65	−3.9%	69.35	71.90	62.10	4,83,91,417
Feb 2023	69.35	−4.3%	72.70	78.60	69.05	4,63,02,292
Jan 2023	72.45	−5.2%	76.80	78.20	71.75	3,33,20,209
Dec 2022	76.40	+2.7%	74.80	83.30	73.55	5,23,09,010
Nov 2022	74.40	−3.1%	77.00	77.95	71.55	3,76,94,558
Oct 2022	76.75	−0.7%	77.45	80.65	76.50	2,20,46,549
Sep 2022	77.30	−5.1%	80.80	86.65	76.30	6,06,64,517
Aug 2022	81.45	+6.3%	77.10	83.45	77.10	5,82,72,050
Jul 2022	76.65	+7.7%	70.95	78.00	70.50	2,70,32,552
Jun 2022	71.20	−8.7%	78.00	80.25	68.00	2,63,33,748
May 2022	78.00	−8.9%	84.95	86.45	75.40	3,31,37,315
Apr 2022	85.65	+12.9%	75.75	88.00	75.40	6,27,99,259
Mar 2022	75.85	−3.1%	78.00	80.35	73.05	5,21,69,941
Feb 2022	78.30	−7.6%	85.25	86.05	72.20	3,90,58,926
Jan 2022	84.70	−3.2%	87.90	94.50	82.70	7,77,78,902
Dec 2021	87.50	0.0%	88.50	90.95	80.55	4,66,36,341
Nov 2021	87.50	+0.3%	87.65	93.30	81.10	5,95,08,326
Oct 2021	87.20	−4.8%	91.50	102.45	86.45	15,40,67,961
Sep 2021	91.55	+13.9%	80.70	96.90	80.66	15,51,67,349
Aug 2021	80.39	−4.2%	84.00	85.30	72.30	10,98,09,950
Jul 2021	83.88	+8.9%	77.00	87.09	75.00	14,82,81,120
Jun 2021	76.99	+12.4%	68.99	82.00	67.69	22,44,99,940
May 2021	68.47	+12.6%	61.20	70.88	61.20	12,62,98,780
Apr 2021	60.80	+2.4%	59.99	63.20	57.72	6,86,94,420
Mar 2021	59.36	−2.0%	60.60	64.60	58.01	7,54,66,680
Feb 2021	60.57	−0.8%	61.51	63.80	59.00	8,33,79,900
Jan 2021	61.05	−0.6%	61.70	73.10	60.25	22,56,33,300
Dec 2020	61.43	+5.7%	58.65	64.00	56.11	8,95,50,570
Nov 2020	58.14	+3.3%	56.31	60.98	55.51	4,84,33,430
Oct 2020	56.30	−8.3%	62.40	62.70	56.01	2,98,59,680
Sep 2020	61.40	+2.3%	60.05	70.00	59.63	7,92,31,610
Aug 2020	60.05	+9.3%	55.31	66.39	53.87	8,96,17,020
Jul 2020	54.96	−11.6%	62.21	67.90	54.74	8,26,40,130
Jun 2020	62.20	+12.6%	56.45	66.80	56.06	8,73,37,600
May 2020	55.24	−15.8%	62.00	66.45	53.36	15,00,34,360
Apr 2020	65.60	+60.6%	41.26	66.83	38.63	19,80,99,740
Mar 2020	40.86	−36.8%	65.00	65.84	36.53	10,91,29,580
Feb 2020	64.70	−8.9%	70.65	74.79	63.16	6,19,96,760
Jan 2020	71.03	−3.6%	74.11	78.36	70.64	7,66,27,270
Dec 2019	73.68	−1.9%	75.58	76.97	71.00	4,97,41,630
Nov 2019	75.11	−5.9%	80.20	84.60	72.96	7,58,87,120
Oct 2019	79.83	+7.0%	74.61	82.10	72.46	7,24,98,690
Sep 2019	74.61	−3.7%	76.71	85.17	73.50	11,24,94,790
Aug 2019	77.45	+4.1%	74.30	81.72	72.03	8,18,25,330
Jul 2019	74.41	−5.1%	79.00	81.26	71.47	7,39,61,730
Jun 2019	78.43	+5.3%	74.70	79.73	73.93	9,77,15,120
May 2019	74.49	+6.2%	70.10	75.79	64.26	7,18,84,790
Apr 2019	70.13	−4.0%	73.16	75.50	66.84	6,97,82,600
Mar 2019	73.07	+8.6%	67.32	75.01	67.32	6,44,83,550
Feb 2019	67.30	−3.0%	69.61	73.49	65.54	8,63,08,490
Jan 2019	69.39	+3.8%	66.85	70.69	64.71	10,63,61,770
Dec 2018	66.84	−4.5%	69.99	73.28	65.11	11,06,44,800
Nov 2018	69.95	+0.7%	69.25	70.59	66.85	10,82,30,160
Oct 2018	69.50	−15.3%	81.20	94.84	64.20	25,85,82,070
Sep 2018	82.09	−17.6%	99.90	103.89	80.33	12,68,55,170
Aug 2018	99.59	+5.4%	94.50	102.98	90.01	12,82,40,550
Jul 2018	94.46	+3.6%	91.69	95.95	87.00	9,30,83,790
Jun 2018	91.21	−10.5%	102.40	104.90	87.81	7,43,79,490
May 2018	101.93	−3.9%	106.33	109.17	99.39	8,89,59,230
Apr 2018	106.03	+9.7%	97.35	107.99	95.85	8,75,09,820
Mar 2018	96.62	−5.6%	102.38	102.62	86.14	12,52,59,380
Feb 2018	102.35	−3.0%	106.00	106.78	93.80	10,58,54,300
Jan 2018	105.48	+0.6%	105.49	119.00	104.53	12,62,44,160
Dec 2017	104.80	+3.4%	101.50	106.98	97.20	7,89,79,310
Nov 2017	101.32	−0.5%	102.10	105.39	97.32	10,05,58,840
Oct 2017	101.87	+3.2%	99.10	106.47	99.10	8,12,38,500
Sep 2017	98.68	−2.8%	102.05	108.00	97.30	13,41,26,550
Aug 2017	101.57	+7.7%	94.50	103.74	89.36	18,48,06,240
Jul 2017	94.28	+8.5%	87.44	94.80	85.05	9,73,42,170
Jun 2017	86.86	−5.4%	91.95	92.40	84.75	6,70,95,080
May 2017	91.78	−2.8%	94.54	100.14	80.71	33,68,18,390
Apr 2017	94.46	+12.3%	84.20	94.86	82.77	16,16,06,560
Mar 2017	84.12	+0.1%	84.70	86.36	79.08	11,56,90,160
Feb 2017	84.04	+13.9%	73.20	88.60	72.87	14,15,57,270
Jan 2017	73.82	+15.6%	63.85	75.08	63.63	10,98,03,630
Dec 2016	63.85	+8.9%	58.64	64.65	56.91	9,05,62,070
Nov 2016	58.63	−6.5%	63.40	63.43	53.30	11,31,62,230
Oct 2016	62.68	+2.6%	61.10	64.18	59.03	6,36,87,200
Sep 2016	61.08	−8.4%	67.00	68.30	60.00	7,68,05,050
Aug 2016	66.66	+8.5%	61.90	67.00	59.40	5,31,26,960
Jul 2016	61.46	+3.0%	59.83	63.45	58.30	7,22,02,220
Jun 2016	59.69	+9.6%	54.50	60.00	53.08	8,87,39,960
May 2016	54.45	+1.1%	53.41	57.70	51.95	8,48,00,760
Apr 2016	53.85	+13.9%	47.15	55.70	46.64	7,70,05,160
Mar 2016	47.27	+8.1%	44.20	48.60	43.80	7,05,98,970
Feb 2016	43.72	−3.3%	45.61	45.82	40.46	10,23,64,710
Jan 2016	45.23	−11.9%	51.36	52.65	42.68	11,85,37,290
Dec 2015	51.36	−6.7%	55.16	57.70	49.45	13,35,83,350
Nov 2015	55.05	−5.3%	58.10	59.17	51.45	8,92,28,120
Oct 2015	58.14	+12.5%	51.62	61.20	51.62	7,18,56,680
Sep 2015	51.69	−1.4%	51.95	55.23	47.79	6,96,76,920
Aug 2015	52.40	−7.3%	56.73	61.00	48.22	9,22,65,260
Jul 2015	56.53	+1.2%	55.90	62.43	53.60	7,00,55,800
Jun 2015	55.88	+1.9%	54.90	57.24	50.50	6,40,42,350
May 2015	54.82	+0.1%	55.00	60.45	51.75	13,47,74,310
Apr 2015	54.79	−9.3%	60.50	62.25	52.50	8,57,14,760
Mar 2015	60.39	+1.7%	59.60	62.47	56.64	10,40,20,740
Feb 2015	59.40	−18.8%	72.90	75.17	56.60	14,34,44,180
Jan 2015	73.13	+9.1%	67.09	75.10	65.29	7,65,97,380
Dec 2014	67.05	−5.6%	71.00	72.97	60.32	8,86,58,930
Nov 2014	70.99	+4.7%	68.10	76.48	66.12	9,71,18,240
Oct 2014	67.81	−9.6%	76.00	76.19	64.50	7,49,38,260
Sep 2014	75.01	+7.8%	69.00	82.75	68.99	11,79,14,360
Aug 2014	69.55	+7.7%	64.34	75.59	63.60	9,86,52,370
Jul 2014	64.57	−8.7%	71.07	78.73	60.10	15,17,85,820
Jun 2014	70.68	+22.4%	58.30	71.20	57.24	9,20,94,120
May 2014	57.75	+26.9%	45.70	65.78	44.06	10,60,82,630
Apr 2014	45.49	−9.2%	50.40	53.40	44.42	6,07,61,550
Mar 2014	50.13	+3.4%	48.65	51.99	45.35	7,95,34,410
Feb 2014	48.46	+10.7%	43.69	48.69	41.66	6,69,01,370
Jan 2014	43.78	−6.0%	46.70	47.05	39.94	7,91,14,560
Dec 2013	46.59	+22.2%	38.15	46.88	38.15	8,39,08,070
Nov 2013	38.13	+2.4%	37.00	40.68	36.52	6,07,90,800
Oct 2013	37.24	+9.9%	34.00	37.95	32.59	2,79,82,740
Sep 2013	33.89	+10.1%	30.85	34.50	29.54	2,57,27,800
Aug 2013	30.80	−4.1%	32.40	33.70	27.15	4,60,56,700
Jul 2013	32.11	−5.2%	33.88	36.68	31.39	5,40,79,570
Jun 2013	33.87	+2.5%	33.10	35.45	31.11	5,35,56,210
May 2013	33.05	+15.6%	28.83	34.09	28.63	7,24,29,510
Apr 2013	28.58	+7.9%	26.61	30.89	26.51	5,44,12,330
Mar 2013	26.49	−5.4%	28.04	31.09	25.25	4,23,75,300
Feb 2013	27.99	−10.1%	31.14	33.40	27.76	8,30,79,530
Jan 2013	31.12	−2.1%	32.20	34.20	30.56	9,11,95,900
Dec 2012	31.78	+2.6%	31.01	33.00	29.77	13,30,68,990
Nov 2012	30.98	+12.8%	27.61	31.35	27.18	13,70,28,600
Oct 2012	27.47	−17.2%	33.21	34.65	26.73	20,34,80,590
Sep 2012	33.17	+8.2%	30.81	33.89	29.02	5,42,05,450
Aug 2012	30.65	+2.9%	29.99	32.28	29.54	2,92,45,670
Jul 2012	29.80	+2.8%	28.99	31.29	27.90	4,54,10,320
Jun 2012	28.97	+7.8%	27.19	29.46	26.01	2,92,59,390
May 2012	26.87	+5.2%	25.70	27.99	24.71	5,39,51,610
Apr 2012	25.55	−6.0%	27.44	28.29	24.75	3,88,97,720
Mar 2012	27.17	+0.5%	26.91	31.80	25.94	6,35,45,090
Feb 2012	27.05	+7.4%	25.20	30.15	24.70	5,85,99,070
Jan 2012	25.19	+25.0%	20.39	25.67	19.86	5,10,15,160
Dec 2011	20.14	−22.6%	26.41	26.80	19.10	6,45,01,380
Nov 2011	26.03	−5.8%	27.62	29.58	23.38	4,83,41,670
Oct 2011	27.62	−0.5%	27.89	27.89	25.32	1,82,67,230
Sep 2011	27.76	−8.1%	30.51	31.10	27.05	3,01,89,980
Aug 2011	30.21	−10.5%	34.20	34.35	27.56	4,23,09,350
Jul 2011	33.77	+13.1%	30.00	36.49	29.37	9,24,89,310
Jun 2011	29.85	+7.1%	28.09	31.01	25.22	4,82,52,780
May 2011	27.88	−9.5%	31.09	31.50	26.72	1,57,89,560
Apr 2011	30.82	−0.7%	31.50	32.59	29.90	1,55,66,280
Mar 2011	31.03	+3.7%	29.96	32.90	29.51	1,93,28,250
Feb 2011	29.91	−2.9%	30.51	31.08	26.30	2,51,00,670
Jan 2011	30.80	−15.6%	36.58	38.56	30.59	3,70,64,530
Dec 2010	36.51	+1.5%	36.00	43.00	35.02	2,58,47,930
Nov 2010	35.96	−3.2%	37.80	40.09	33.30	3,87,62,960
Oct 2010	37.13	−3.5%	38.71	41.40	36.51	5,36,56,150
Sep 2010	38.48	+1.9%	38.25	43.30	33.50	5,87,48,290
Aug 2010	37.76	−4.3%	39.70	40.94	36.86	3,43,14,680
Jul 2010	39.44	+4.9%	37.40	42.35	37.10	5,49,53,670
Jun 2010	37.59	−1.4%	38.10	39.78	35.00	3,38,69,140
May 2010	38.13	−6.2%	40.70	41.01	35.03	3,94,46,620
Apr 2010	40.64	+6.2%	38.50	41.69	37.61	4,99,40,170
Mar 2010	38.27	−0.2%	38.89	41.89	37.65	3,60,22,270
Feb 2010	38.34	−1.7%	39.41	41.80	36.76	2,17,61,040
Jan 2010	38.99	+0.9%	39.28	45.10	37.56	6,27,26,040
Dec 2009	38.63	0.0%	38.75	43.50	37.88	3,97,89,580
Nov 2009	38.64	+3.9%	37.10	39.35	34.70	3,11,16,380
Oct 2009	37.21	−4.4%	39.00	41.20	36.00	4,25,26,640
Sep 2009	38.94	+5.2%	37.57	40.10	35.01	5,67,13,480
Aug 2009	37.02	+17.9%	31.79	38.87	29.10	7,87,71,250
Jul 2009	31.40	+13.6%	27.89	33.80	26.01	12,61,85,590
Jun 2009	27.64	−21.3%	35.50	37.60	27.29	8,36,06,910
May 2009	35.10	+50.8%	24.00	37.60	24.00	4,61,09,170
Apr 2009	23.27	+10.3%	21.45	26.47	20.86	2,57,82,910
Mar 2009	21.10	+1.7%	20.50	22.20	18.32	3,00,52,360
Feb 2009	20.75	−10.1%	23.00	24.60	19.23	1,92,42,390
Jan 2009	23.07	−2.9%	24.20	27.38	22.01	1,85,70,740
Dec 2008	23.76	+20.0%	20.00	27.60	19.99	2,24,42,860
Nov 2008	19.80	−2.9%	21.00	23.80	18.72	1,42,25,560
Oct 2008	20.38	−25.9%	27.61	29.35	16.50	4,79,64,890
Sep 2008	27.52	−17.6%	33.00	34.80	26.00	5,24,16,630
Aug 2008	33.39	−4.5%	34.30	37.99	31.26	2,55,51,240
Jul 2008	34.95	−11.2%	38.52	39.79	30.50	2,22,20,260
Jun 2008	39.34	−20.5%	49.06	49.98	36.62	1,73,26,900
May 2008	49.48	−1.0%	51.88	51.88	45.22	2,35,50,620
Apr 2008	49.99	+21.3%	41.00	51.50	37.22	3,51,23,790
Mar 2008	41.21	−23.1%	51.63	52.77	36.16	3,84,00,930
Feb 2008	53.61	+8.3%	50.00	59.20	45.80	4,13,75,140
Jan 2008	49.51	−20.9%	63.20	71.00	30.72	10,47,97,220
Dec 2007	62.63	−0.5%	61.50	66.17	57.03	5,55,48,050
Nov 2007	62.97	+8.1%	58.50	67.60	52.10	7,32,05,660
Oct 2007	58.25	+18.9%	49.36	61.20	48.47	12,07,75,390
Sep 2007	48.99	+4.9%	47.04	52.10	42.13	5,43,54,750
Aug 2007	46.69	−3.6%	47.90	48.90	41.56	3,94,58,160
Jul 2007	48.44	+28.0%	37.80	52.37	33.98	13,35,52,810
Jun 2007	37.85	+5.8%	36.11	38.78	34.02	4,98,07,890
May 2007	35.79	−8.6%	40.20	40.47	35.33	4,41,19,990
Apr 2007	39.15	+3.9%	37.71	40.99	36.22	9,93,76,280
Mar 2007	37.70	+9.3%	34.50	38.65	29.10	6,38,13,170
Feb 2007	34.50	−3.2%	35.78	38.20	31.80	3,71,35,200
Jan 2007	35.65	–	32.09	36.70	30.90	2,05,95,290

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	123.45	126.00	122.76	123.61	124.11	15,95,636	49.1%
27 Oct 2026	125.00	127.40	122.15	123.45	123.86	53,52,051	64.9%
26 Oct 2026	124.90	126.95	123.49	124.75	125.13	14,78,078	44.5%
23 Oct 2026	130.10	130.48	123.66	124.79	125.10	28,37,902	52.4%
22 Oct 2026	130.40	131.94	128.62	129.96	130.31	15,49,956	51.1%
21 Oct 2026	134.13	134.13	130.81	131.62	132.09	9,52,817	46.6%
19 Oct 2026	135.87	136.17	133.00	133.35	133.99	9,03,439	50.2%
16 Oct 2026	136.49	137.30	135.25	135.90	136.01	6,22,459	46.7%
15 Oct 2026	138.66	138.90	135.55	135.85	136.70	10,87,867	60.6%
14 Oct 2026	136.13	139.49	135.75	138.86	137.71	22,81,054	57.9%
13 Oct 2026	136.55	138.00	135.32	136.35	136.44	10,40,857	44.2%
12 Oct 2026	133.05	138.81	133.05	136.27	137.02	20,66,813	41.2%
9 Oct 2026	129.96	133.90	128.59	133.23	131.53	21,96,217	56.2%
8 Oct 2026	131.18	132.37	128.31	128.73	130.51	16,90,507	51.9%
7 Oct 2026	134.13	134.13	130.52	131.18	131.86	12,68,698	57.3%
6 Oct 2026	133.75	136.12	133.55	134.43	134.95	17,95,373	57.3%
5 Oct 2026	132.33	136.90	131.70	133.73	134.21	16,06,522	53.7%
1 Oct 2026	133.65	133.85	129.75	131.62	131.49	18,26,999	56.4%
30 Sep 2026	133.95	136.39	133.61	133.85	135.02	15,40,893	57.7%
29 Sep 2026	136.11	136.59	132.50	133.87	134.43	40,45,341	54.1%
28 Sep 2026	139.69	139.84	135.90	136.18	136.92	13,39,169	64.5%
25 Sep 2026	140.24	140.75	137.63	139.86	139.31	24,29,335	53.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.CESC bonus and split history

Ex-date	Event	Price factor	What happened
17 Sep 2021	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.