CESC (CESC) | Historial de Precios y Rendimientos | 2002 - 2025
CESC Ltd. | Large-cap | Utilities
CESC Ltd. | Large-cap | Utilities
Gráfico de Precios Históricos de CESC
Datos de Precios Históricos de CESC
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹167,24 | +0,03% | ₹167,19 | ₹168,04 | ₹165,80 | 1,7M |
| 24 sept. 2025 | ₹167,19 | +0,21% | ₹170,00 | ₹172,50 | ₹166,36 | 4,6M |
| 23 sept. 2025 | ₹166,84 | -0,80% | ₹168,19 | ₹171,36 | ₹166,46 | 4,1M |
| 22 sept. 2025 | ₹168,19 | -0,75% | ₹171,60 | ₹172,75 | ₹167,50 | 2,3M |
| 19 sept. 2025 | ₹169,46 | +2,70% | ₹165,39 | ₹171,45 | ₹164,67 | 3,3M |
| 18 sept. 2025 | ₹165,00 | -1,15% | ₹167,40 | ₹167,67 | ₹164,59 | 1,2M |
| 17 sept. 2025 | ₹166,92 | -0,71% | ₹168,29 | ₹169,00 | ₹166,06 | 1,1M |
| 16 sept. 2025 | ₹168,11 | +1,03% | ₹166,98 | ₹169,07 | ₹165,40 | 1,8M |
| 15 sept. 2025 | ₹166,39 | +3,95% | ₹161,30 | ₹168,40 | ₹161,00 | 4,7M |
| 12 sept. 2025 | ₹160,06 | -0,65% | ₹161,70 | ₹162,32 | ₹159,31 | 1,0M |
| 11 sept. 2025 | ₹161,10 | -0,01% | ₹161,60 | ₹162,54 | ₹159,39 | 1,1M |
| 10 sept. 2025 | ₹161,11 | +1,93% | ₹158,90 | ₹162,85 | ₹158,11 | 2,2M |
| 9 sept. 2025 | ₹158,06 | +1,96% | ₹155,66 | ₹158,49 | ₹154,13 | 2,8M |
| 8 sept. 2025 | ₹155,02 | +1,00% | ₹154,10 | ₹156,56 | ₹154,06 | 903,8K |
| 5 sept. 2025 | ₹153,49 | -0,18% | ₹153,95 | ₹154,89 | ₹152,41 | 1,0M |
| 4 sept. 2025 | ₹153,76 | -0,90% | ₹156,40 | ₹156,93 | ₹153,21 | 1,1M |
| 3 sept. 2025 | ₹155,16 | -1,05% | ₹157,00 | ₹157,61 | ₹154,58 | 1,2M |
| 2 sept. 2025 | ₹156,81 | +0,49% | ₹156,88 | ₹158,43 | ₹155,00 | 1,1M |
| 1 sept. 2025 | ₹156,04 | +2,53% | ₹152,69 | ₹157,19 | ₹152,33 | 1,6M |
| 29 ago. 2025 | ₹152,19 | -1,28% | ₹154,20 | ₹155,49 | ₹152,01 | 2,9M |
| 28 ago. 2025 | ₹154,17 | -4,62% | ₹161,70 | ₹162,10 | ₹153,10 | 7,6M |
| 27 ago. 2025 | ₹161,64 | 0,00% | ₹161,64 | ₹161,64 | ₹161,64 | N/A |
| 26 ago. 2025 | ₹161,64 | -1,58% | ₹163,50 | ₹171,07 | ₹160,42 | 13,5M |
| 25 ago. 2025 | ₹164,24 | -1,54% | ₹167,60 | ₹168,35 | ₹163,90 | 1,7M |
| 22 ago. 2025 | ₹166,81 | +1,27% | ₹164,72 | ₹167,36 | ₹163,43 | 3,5M |
| 21 ago. 2025 | ₹164,72 | +0,79% | ₹163,99 | ₹165,20 | ₹163,60 | 1,4M |
| 20 ago. 2025 | ₹163,43 | -0,73% | ₹164,63 | ₹164,95 | ₹163,15 | 1,2M |
| 19 ago. 2025 | ₹164,63 | +0,11% | ₹164,39 | ₹165,79 | ₹163,83 | 1,9M |
| 18 ago. 2025 | ₹164,45 | +0,94% | ₹164,80 | ₹165,14 | ₹163,41 | 1,2M |
| 14 ago. 2025 | ₹162,92 | -0,85% | ₹164,32 | ₹164,87 | ₹162,60 | 796,4K |
| 13 ago. 2025 | ₹164,32 | -0,30% | ₹165,31 | ₹166,29 | ₹163,50 | 1,4M |
| 12 ago. 2025 | ₹164,81 | +1,74% | ₹162,00 | ₹166,34 | ₹162,00 | 2,0M |
| 11 ago. 2025 | ₹161,99 | -0,74% | ₹163,19 | ₹163,69 | ₹160,22 | 1,7M |
| 8 ago. 2025 | ₹163,19 | -1,60% | ₹166,15 | ₹166,24 | ₹162,01 | 2,6M |
| 7 ago. 2025 | ₹165,84 | +2,67% | ₹161,40 | ₹170,27 | ₹160,50 | 18,2M |
| 6 ago. 2025 | ₹161,52 | -1,67% | ₹164,27 | ₹165,44 | ₹161,23 | 2,8M |
| 5 ago. 2025 | ₹164,27 | +0,29% | ₹164,20 | ₹167,07 | ₹162,50 | 2,2M |
| 4 ago. 2025 | ₹163,80 | -1,05% | ₹166,13 | ₹166,86 | ₹162,51 | 2,5M |
| 1 ago. 2025 | ₹165,53 | -2,35% | ₹169,00 | ₹169,51 | ₹164,69 | 4,7M |
| 31 jul. 2025 | ₹169,51 | -4,02% | ₹173,50 | ₹177,99 | ₹167,46 | 6,1M |
| 30 jul. 2025 | ₹176,61 | -0,24% | ₹175,50 | ₹181,25 | ₹175,50 | 5,5M |
| 29 jul. 2025 | ₹177,03 | +1,75% | ₹173,10 | ₹178,15 | ₹172,58 | 2,3M |
| 28 jul. 2025 | ₹173,99 | +0,51% | ₹172,80 | ₹175,54 | ₹172,16 | 1,3M |
| 25 jul. 2025 | ₹173,11 | -1,16% | ₹175,00 | ₹177,80 | ₹172,81 | 1,9M |
| 24 jul. 2025 | ₹175,14 | -1,68% | ₹178,35 | ₹179,61 | ₹175,00 | 2,5M |
| 23 jul. 2025 | ₹178,14 | +0,12% | ₹178,70 | ₹179,15 | ₹177,58 | 1,8M |
| 22 jul. 2025 | ₹177,93 | -0,50% | ₹179,50 | ₹179,70 | ₹177,51 | 1,6M |
| 21 jul. 2025 | ₹178,82 | +0,04% | ₹178,65 | ₹179,84 | ₹177,00 | 2,4M |
| 18 jul. 2025 | ₹178,74 | -1,08% | ₹180,30 | ₹181,35 | ₹178,47 | 1,9M |
| 17 jul. 2025 | ₹180,70 | -0,33% | ₹181,30 | ₹182,29 | ₹180,00 | 1,6M |
| 16 jul. 2025 | ₹181,30 | -0,30% | ₹180,99 | ₹181,79 | ₹179,90 | 2,8M |
| 15 jul. 2025 | ₹181,85 | +0,99% | ₹181,00 | ₹183,00 | ₹180,01 | 4,0M |
| 14 jul. 2025 | ₹180,07 | +3,01% | ₹174,81 | ₹181,20 | ₹174,22 | 4,3M |
| 11 jul. 2025 | ₹174,81 | -2,03% | ₹177,85 | ₹179,56 | ₹173,93 | 2,4M |
| 10 jul. 2025 | ₹178,44 | -1,28% | ₹181,30 | ₹182,00 | ₹177,71 | 2,8M |
| 9 jul. 2025 | ₹180,76 | +0,21% | ₹180,59 | ₹181,83 | ₹178,61 | 3,6M |
| 8 jul. 2025 | ₹180,39 | -0,08% | ₹181,50 | ₹182,75 | ₹179,50 | 5,2M |
| 7 jul. 2025 | ₹180,53 | +1,08% | ₹178,45 | ₹181,89 | ₹177,26 | 4,1M |
| 4 jul. 2025 | ₹178,60 | +0,29% | ₹178,08 | ₹179,88 | ₹177,28 | 2,9M |
| 3 jul. 2025 | ₹178,08 | +0,56% | ₹177,50 | ₹179,45 | ₹175,41 | 4,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹167,24 | -1,31% | ₹171,60 | ₹172,75 | ₹165,80 | 12,7M |
| 15 sept. 2025 | ₹169,46 | +5,87% | ₹161,30 | ₹171,45 | ₹161,00 | 12,2M |
| 8 sept. 2025 | ₹160,06 | +4,28% | ₹154,10 | ₹162,85 | ₹154,06 | 8,1M |
| 1 sept. 2025 | ₹153,49 | +0,85% | ₹152,69 | ₹158,43 | ₹152,33 | 6,0M |
| 25 ago. 2025 | ₹152,19 | -8,76% | ₹167,60 | ₹171,07 | ₹152,01 | 25,8M |
| 18 ago. 2025 | ₹166,81 | +2,39% | ₹164,80 | ₹167,36 | ₹163,15 | 9,2M |
| 11 ago. 2025 | ₹162,92 | -0,17% | ₹163,19 | ₹166,34 | ₹160,22 | 6,0M |
| 4 ago. 2025 | ₹163,19 | -1,41% | ₹166,13 | ₹170,27 | ₹160,50 | 28,3M |
| 28 jul. 2025 | ₹165,53 | -4,38% | ₹172,80 | ₹181,25 | ₹164,69 | 19,9M |
| 21 jul. 2025 | ₹173,11 | -3,15% | ₹178,65 | ₹179,84 | ₹172,81 | 10,1M |
| 14 jul. 2025 | ₹178,74 | +2,25% | ₹174,81 | ₹183,00 | ₹174,22 | 14,6M |
| 7 jul. 2025 | ₹174,81 | -2,12% | ₹178,45 | ₹182,75 | ₹173,93 | 18,0M |
| 30 jun. 2025 | ₹178,60 | +3,66% | ₹173,00 | ₹179,88 | ₹170,82 | 24,7M |
| 23 jun. 2025 | ₹172,30 | +5,45% | ₹161,10 | ₹174,60 | ₹161,10 | 20,0M |
| 16 jun. 2025 | ₹163,39 | -0,66% | ₹165,00 | ₹168,50 | ₹160,58 | 10,5M |
| 9 jun. 2025 | ₹164,48 | -2,14% | ₹168,95 | ₹173,00 | ₹161,93 | 13,8M |
| 2 jun. 2025 | ₹168,08 | +3,50% | ₹163,20 | ₹171,00 | ₹160,83 | 17,8M |
| 26 may. 2025 | ₹162,40 | -4,64% | ₹170,99 | ₹171,50 | ₹162,02 | 15,6M |
| 19 may. 2025 | ₹170,30 | +3,09% | ₹166,80 | ₹177,01 | ₹166,10 | 40,2M |
| 12 may. 2025 | ₹165,19 | +4,74% | ₹160,25 | ₹169,00 | ₹160,25 | 37,0M |
| 5 may. 2025 | ₹157,71 | -0,62% | ₹159,09 | ₹166,30 | ₹156,49 | 26,1M |
| 28 abr. 2025 | ₹158,69 | +3,07% | ₹152,70 | ₹161,88 | ₹152,70 | 15,3M |
| 21 abr. 2025 | ₹153,96 | -2,66% | ₹159,80 | ₹163,50 | ₹151,60 | 15,7M |
| 14 abr. 2025 | ₹158,16 | +2,90% | ₹155,50 | ₹161,64 | ₹155,50 | 8,7M |
| 7 abr. 2025 | ₹153,70 | +1,23% | ₹140,00 | ₹154,26 | ₹140,00 | 11,3M |
| 31 mar. 2025 | ₹151,83 | -1,32% | ₹153,48 | ₹158,50 | ₹150,10 | 11,2M |
| 24 mar. 2025 | ₹153,86 | +2,02% | ₹152,50 | ₹156,97 | ₹147,80 | 19,1M |
| 17 mar. 2025 | ₹150,82 | +8,76% | ₹139,00 | ₹151,80 | ₹138,70 | 22,7M |
| 10 mar. 2025 | ₹138,67 | -1,61% | ₹140,93 | ₹142,54 | ₹136,00 | 10,6M |
| 3 mar. 2025 | ₹140,94 | +7,76% | ₹130,30 | ₹143,93 | ₹126,78 | 24,4M |
| 24 feb. 2025 | ₹130,79 | -4,23% | ₹134,11 | ₹138,00 | ₹129,25 | 18,6M |
| 17 feb. 2025 | ₹136,56 | +11,77% | ₹121,99 | ₹139,50 | ₹119,00 | 30,7M |
| 10 feb. 2025 | ₹122,18 | -9,63% | ₹135,00 | ₹135,88 | ₹120,57 | 31,1M |
| 3 feb. 2025 | ₹135,20 | -2,60% | ₹137,01 | ₹141,60 | ₹132,58 | 24,3M |
| 27 ene. 2025 | ₹138,81 | -0,14% | ₹137,02 | ₹145,29 | ₹129,80 | 34,6M |
| 20 ene. 2025 | ₹139,00 | -8,94% | ₹152,88 | ₹154,89 | ₹138,20 | 30,1M |
| 13 ene. 2025 | ₹152,65 | -6,02% | ₹161,00 | ₹161,60 | ₹148,61 | 52,9M |
| 6 ene. 2025 | ₹162,42 | -12,63% | ₹186,60 | ₹186,72 | ₹161,50 | 29,8M |
| 30 dic. 2024 | ₹185,90 | +0,71% | ₹185,00 | ₹192,27 | ₹183,12 | 22,4M |
| 23 dic. 2024 | ₹184,59 | +1,01% | ₹184,68 | ₹187,31 | ₹180,24 | 17,0M |
| 16 dic. 2024 | ₹182,74 | -2,54% | ₹187,45 | ₹191,48 | ₹181,51 | 20,6M |
| 9 dic. 2024 | ₹187,50 | -5,25% | ₹197,88 | ₹202,50 | ₹185,10 | 18,7M |
| 2 dic. 2024 | ₹197,88 | +13,74% | ₹173,85 | ₹203,80 | ₹173,00 | 60,1M |
| 25 nov. 2024 | ₹173,98 | +0,58% | ₹178,00 | ₹181,99 | ₹171,00 | 18,0M |
| 18 nov. 2024 | ₹172,98 | -1,13% | ₹175,90 | ₹177,18 | ₹169,00 | 9,4M |
| 11 nov. 2024 | ₹174,96 | -4,26% | ₹181,99 | ₹188,62 | ₹174,03 | 13,6M |
| 4 nov. 2024 | ₹182,75 | -4,16% | ₹191,40 | ₹191,40 | ₹179,20 | 14,8M |
| 28 oct. 2024 | ₹190,69 | +4,43% | ₹182,93 | ₹192,56 | ₹175,14 | 14,4M |
| 21 oct. 2024 | ₹182,60 | -7,32% | ₹198,50 | ₹199,54 | ₹179,54 | 14,1M |
| 14 oct. 2024 | ₹197,03 | +6,22% | ₹185,60 | ₹200,40 | ₹183,37 | 24,0M |
| 7 oct. 2024 | ₹185,50 | -4,53% | ₹194,30 | ₹194,70 | ₹179,11 | 18,9M |
| 30 sept. 2024 | ₹194,30 | -2,80% | ₹199,99 | ₹206,69 | ₹187,68 | 20,2M |
| 23 sept. 2024 | ₹199,90 | +7,27% | ₹187,00 | ₹212,49 | ₹186,37 | 48,2M |
| 16 sept. 2024 | ₹186,36 | -5,65% | ₹198,50 | ₹198,69 | ₹183,50 | 16,2M |
| 9 sept. 2024 | ₹197,53 | +5,11% | ₹187,66 | ₹202,40 | ₹182,10 | 41,8M |
| 2 sept. 2024 | ₹187,93 | -3,15% | ₹195,55 | ₹202,50 | ₹187,01 | 32,0M |
| 26 ago. 2024 | ₹194,04 | +2,02% | ₹191,55 | ₹210,00 | ₹187,71 | 110,0M |
| 19 ago. 2024 | ₹190,20 | +12,63% | ₹170,39 | ₹195,20 | ₹169,25 | 91,8M |
| 12 ago. 2024 | ₹168,87 | -3,91% | ₹173,00 | ₹180,80 | ₹168,01 | 17,5M |
| 5 ago. 2024 | ₹175,75 | -2,13% | ₹175,00 | ₹178,80 | ₹166,75 | 31,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹167,24 | +9,89% | ₹152,69 | ₹172,75 | ₹152,33 | 39,0M |
| 1 ago. 2025 | ₹152,19 | -10,22% | ₹169,00 | ₹171,07 | ₹152,01 | 74,1M |
| 1 jul. 2025 | ₹169,51 | -1,30% | ₹172,00 | ₹183,00 | ₹167,46 | 80,9M |
| 1 jun. 2025 | ₹171,75 | +5,76% | ₹163,20 | ₹174,60 | ₹160,58 | 63,9M |
| 1 may. 2025 | ₹162,40 | +2,13% | ₹158,41 | ₹177,01 | ₹156,49 | 121,0M |
| 1 abr. 2025 | ₹159,01 | +3,35% | ₹153,48 | ₹163,50 | ₹140,00 | 60,3M |
| 1 mar. 2025 | ₹153,86 | +17,64% | ₹130,30 | ₹156,97 | ₹126,78 | 76,9M |
| 1 feb. 2025 | ₹130,79 | -8,53% | ₹143,00 | ₹145,29 | ₹119,00 | 110,9M |
| 1 ene. 2025 | ₹142,98 | -23,10% | ₹185,93 | ₹192,27 | ₹129,80 | 153,7M |
| 1 dic. 2024 | ₹185,93 | +6,87% | ₹173,85 | ₹203,80 | ₹173,00 | 126,5M |
| 1 nov. 2024 | ₹173,98 | -8,04% | ₹189,19 | ₹192,56 | ₹169,00 | 56,2M |
| 1 oct. 2024 | ₹189,19 | -6,07% | ₹201,50 | ₹204,12 | ₹175,14 | 82,4M |
| 1 sept. 2024 | ₹201,42 | +3,80% | ₹195,55 | ₹212,49 | ₹182,10 | 146,8M |
| 1 ago. 2024 | ₹194,04 | +12,47% | ₹173,39 | ₹210,00 | ₹166,75 | 288,1M |
| 1 jul. 2024 | ₹172,52 | +6,10% | ₹161,56 | ₹192,70 | ₹153,62 | 214,1M |
| 1 jun. 2024 | ₹162,60 | +10,57% | ₹153,60 | ₹171,20 | ₹121,80 | 162,2M |
| 1 may. 2024 | ₹147,05 | -0,20% | ₹147,65 | ₹157,65 | ₹135,50 | 138,9M |
| 1 abr. 2024 | ₹147,35 | +21,13% | ₹123,40 | ₹150,60 | ₹122,55 | 146,4M |
| 1 mar. 2024 | ₹121,65 | -4,10% | ₹126,85 | ₹133,60 | ₹109,75 | 92,7M |
| 1 feb. 2024 | ₹126,85 | -11,36% | ₹141,40 | ₹144,00 | ₹116,40 | 120,0M |
| 1 ene. 2024 | ₹143,10 | +8,00% | ₹133,00 | ₹149,90 | ₹129,00 | 224,9M |
| 1 dic. 2023 | ₹132,50 | +36,32% | ₹97,95 | ₹133,50 | ₹97,50 | 386,0M |
| 1 nov. 2023 | ₹97,20 | +14,69% | ₹84,90 | ₹102,95 | ₹83,60 | 174,0M |
| 1 oct. 2023 | ₹84,75 | -5,78% | ₹90,00 | ₹93,65 | ₹82,30 | 75,8M |
| 1 sept. 2023 | ₹89,95 | +8,11% | ₹83,50 | ₹94,40 | ₹83,50 | 153,1M |
| 1 ago. 2023 | ₹83,20 | +6,26% | ₹78,30 | ₹85,20 | ₹76,30 | 125,3M |
| 1 jul. 2023 | ₹78,30 | +8,83% | ₹72,15 | ₹78,80 | ₹72,00 | 74,7M |
| 1 jun. 2023 | ₹71,95 | +3,90% | ₹69,30 | ₹73,65 | ₹69,00 | 43,7M |
| 1 may. 2023 | ₹69,25 | +1,09% | ₹69,30 | ₹73,65 | ₹67,35 | 69,5M |
| 1 abr. 2023 | ₹68,50 | +2,78% | ₹67,25 | ₹71,20 | ₹66,90 | 23,6M |
| 1 mar. 2023 | ₹66,65 | -3,89% | ₹69,35 | ₹71,90 | ₹62,10 | 48,4M |
| 1 feb. 2023 | ₹69,35 | -4,28% | ₹72,70 | ₹78,60 | ₹69,05 | 46,3M |
| 1 ene. 2023 | ₹72,45 | -5,17% | ₹76,80 | ₹78,20 | ₹71,75 | 33,3M |
| 1 dic. 2022 | ₹76,40 | +2,69% | ₹74,80 | ₹83,30 | ₹73,55 | 52,3M |
| 1 nov. 2022 | ₹74,40 | -3,06% | ₹77,00 | ₹77,95 | ₹71,55 | 37,7M |
| 1 oct. 2022 | ₹76,75 | -0,71% | ₹77,45 | ₹80,65 | ₹76,50 | 22,0M |
| 1 sept. 2022 | ₹77,30 | -5,10% | ₹80,80 | ₹86,65 | ₹76,30 | 60,7M |
| 1 ago. 2022 | ₹81,45 | +6,26% | ₹77,10 | ₹83,45 | ₹77,10 | 58,3M |
| 1 jul. 2022 | ₹76,65 | +7,65% | ₹70,95 | ₹78,00 | ₹70,50 | 27,0M |
| 1 jun. 2022 | ₹71,20 | -8,72% | ₹78,00 | ₹80,25 | ₹68,00 | 26,3M |
| 1 may. 2022 | ₹78,00 | -8,93% | ₹84,95 | ₹86,45 | ₹75,40 | 33,1M |
| 1 abr. 2022 | ₹85,65 | +12,92% | ₹75,75 | ₹88,00 | ₹75,40 | 62,8M |
| 1 mar. 2022 | ₹75,85 | -3,13% | ₹78,00 | ₹80,35 | ₹73,05 | 52,2M |
| 1 feb. 2022 | ₹78,30 | -7,56% | ₹85,25 | ₹86,05 | ₹72,20 | 39,1M |
| 1 ene. 2022 | ₹84,70 | -3,20% | ₹87,90 | ₹94,50 | ₹82,70 | 77,8M |
| 1 dic. 2021 | ₹87,50 | 0,00% | ₹88,50 | ₹90,95 | ₹80,55 | 46,6M |
| 1 nov. 2021 | ₹87,50 | +0,34% | ₹87,65 | ₹93,30 | ₹81,10 | 59,5M |
| 1 oct. 2021 | ₹87,20 | -4,75% | ₹91,50 | ₹102,45 | ₹86,45 | 154,1M |
| 1 sept. 2021 | ₹91,55 | +13,88% | ₹80,70 | ₹96,90 | ₹80,65 | 155,2M |
| 1 ago. 2021 | ₹80,39 | -4,16% | ₹84,00 | ₹85,30 | ₹72,30 | 109,8M |
| 1 jul. 2021 | ₹83,88 | +8,95% | ₹77,00 | ₹87,09 | ₹75,00 | 148,3M |
| 1 jun. 2021 | ₹76,99 | +12,44% | ₹68,99 | ₹82,00 | ₹67,69 | 224,5M |
| 1 may. 2021 | ₹68,47 | +12,63% | ₹61,20 | ₹70,88 | ₹61,20 | 126,3M |
| 1 abr. 2021 | ₹60,79 | +2,43% | ₹59,99 | ₹63,20 | ₹57,72 | 68,7M |
| 1 mar. 2021 | ₹59,35 | -2,01% | ₹60,60 | ₹64,60 | ₹58,01 | 75,5M |
| 1 feb. 2021 | ₹60,57 | -0,79% | ₹61,51 | ₹63,80 | ₹59,00 | 83,4M |
| 1 ene. 2021 | ₹61,05 | -0,62% | ₹61,70 | ₹73,10 | ₹60,24 | 225,6M |
| 1 dic. 2020 | ₹61,43 | +5,66% | ₹58,65 | ₹64,00 | ₹56,11 | 89,6M |
| 1 nov. 2020 | ₹58,14 | +3,27% | ₹56,31 | ₹60,98 | ₹55,51 | 48,4M |
| 1 oct. 2020 | ₹56,30 | -8,31% | ₹62,40 | ₹62,70 | ₹56,01 | 29,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹167,24 | -10,05% | ₹185,93 | ₹192,27 | ₹119,00 | 780,4M |
| 2024 | ₹185,93 | +40,32% | ₹133,00 | ₹212,49 | ₹109,75 | 1,8B |
| 2023 | ₹132,50 | +73,43% | ₹76,80 | ₹133,50 | ₹62,10 | 1,3B |
| 2022 | ₹76,40 | -12,69% | ₹87,90 | ₹94,50 | ₹68,00 | 549,3M |
| 2021 | ₹87,50 | +42,44% | ₹61,70 | ₹102,45 | ₹57,72 | 1,5B |
| 2020 | ₹61,43 | -16,63% | ₹74,11 | ₹78,36 | ₹36,53 | 1,1B |
| 2019 | ₹73,68 | +10,25% | ₹66,85 | ₹85,17 | ₹64,26 | 954,9M |
| 2018 | ₹66,83 | -28,96% | ₹94,70 | ₹106,83 | ₹64,20 | 1,6B |
| 2017 | ₹94,08 | +64,13% | ₹57,32 | ₹96,96 | ₹57,12 | 1,8B |
| 2016 | ₹57,32 | +24,31% | ₹46,11 | ₹61,32 | ₹36,32 | 1,1B |
| 2015 | ₹46,11 | -23,39% | ₹60,23 | ₹67,42 | ₹42,90 | 1,1B |
| 2014 | ₹60,19 | +43,93% | ₹41,92 | ₹74,28 | ₹35,86 | 1,2B |
| 2013 | ₹41,82 | +46,58% | ₹28,91 | ₹42,09 | ₹22,67 | 774,4M |
| 2012 | ₹28,53 | +57,80% | ₹18,30 | ₹31,11 | ₹17,83 | 669,1M |
| 2011 | ₹18,08 | -44,83% | ₹32,84 | ₹34,62 | ₹17,14 | 509,3M |
| 2010 | ₹32,77 | -5,51% | ₹34,74 | ₹40,49 | ₹29,89 | 568,0M |
| 2009 | ₹34,68 | +62,59% | ₹21,73 | ₹39,05 | ₹16,44 | 666,3M |
| 2008 | ₹21,33 | -62,07% | ₹56,74 | ₹63,74 | ₹14,81 | 496,1M |
| 2007 | ₹56,23 | +97,16% | ₹28,52 | ₹60,69 | ₹26,12 | 881,4M |
| 2006 | ₹28,52 | +39,74% | ₹20,54 | ₹33,20 | ₹17,24 | 592,1M |
| 2005 | ₹20,41 | +38,37% | ₹14,93 | ₹216,25 | ₹12,36 | 887,1M |
| 2004 | ₹14,75 | +32,41% | ₹11,82 | ₹15,89 | ₹6,42 | 839,7M |
| 2003 | ₹11,14 | +495,72% | ₹1,90 | ₹12,71 | ₹1,15 | 917,2M |
| 2002 | ₹1,87 | 0,00% | ₹2,13 | ₹2,33 | ₹1,20 | 49,5M |
Cómo se Comportó CESC Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Rendimientos de Precio de Acción CESC VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| CESC | -16,34 % | 116,35 % | 170,09 % | 259,35 % | 373,63 % | 719,40 % | |
| Ntpc | -21,49 % | 114,84 % | 304,00 % | 233,27 % | 87,55 % | 288,49 % | |
| Power Grid | -18,53 % | 36,00 % | 133,78 % | 194,76 % | 254,63 % | 282,50 % | |
| NLC India | -4,60 % | 305,72 % | 447,80 % | 279,51 % | 68,91 % | 231,24 % | |
| Gujarat Industries | -17,59 % | 116,41 % | 174,45 % | 157,55 % | 64,08 % | 124,84 % | |
| Bajel Projects | -16,33 % | 30,97 % | 30,97 % | 30,97 % | 30,97 % | 30,97 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % |
Calcule sus Rendimientos de Inversión en CESC
Análisis de Rendimiento de Inversión a Largo Plazo
CESC stock price in Sep 2015 was ₹47,84, A ₹1.000,00 lump sum investment in CESC made 10 years ago would be worth approximately ₹3.895,90 today, representing a outstanding return of 289,59 %. This translates to an annualized return (CAGR) of 14,55 %. During this period, CESC paid out ₹19,14 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.895,90
Rendimiento Total
289,59 %
Rendimiento Anual (TCAC)
14,55 %
Dividendos Totales
₹400,08
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de CESC (CESC) durante los últimos 12 meses?
Durante los últimos 12 meses, CESC ha entregado un rendimiento total de -16,3%.
- Máximo de 52 semanas alcanzó 212,49 INR el September 26, 2024.
- Mínimo de 52 semanas tocó 119,00 INR el February 17, 2025.
- Precio Actual cotizando a 167,24 INR al September 26, 2025.
- ¿Cuál es el rendimiento total de la acción de CESC (CESC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en CESC (cesc) habría crecido a aproximadamente 27 009,00 INR al September 26, 2025, representando un rendimiento total de 170,1%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 22,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de CESC con el sector Utilities?
CESC (cesc) ha entregado un rendimiento anualizado de 13,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en CESC habría crecido a 35 935,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de CESC?
CESC (cesc) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 259,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que CESC ha logrado históricamente?
CESC (cesc) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+116,4%), 5 years (+170,1%), 10 years (+259,4%)
Rendimientos negativos: 12 months (-16,3%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.