CESC (CESC) | Historique des prix et rendements | 2002 - 2026
CESC Ltd. Large-cap Utilities
Graphique historique des prix CESC
Données historiques des prix CESC
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹180,36 | +0,82% | ₹177,06 | ₹180,91 | ₹176,53 | 1,3M |
| 2 juin 2026 | ₹178,90 | +0,31% | ₹176,98 | ₹179,70 | ₹172,80 | 2,2M |
| 1 juin 2026 | ₹178,34 | -2,06% | ₹182,60 | ₹183,30 | ₹177,52 | 1,0M |
| 29 mai 2026 | ₹182,09 | -2,03% | ₹187,00 | ₹188,32 | ₹180,12 | 3,1M |
| 28 mai 2026 | ₹185,87 | 0,00% | ₹185,87 | ₹185,87 | ₹185,87 | N/A |
| 27 mai 2026 | ₹185,87 | +1,66% | ₹183,49 | ₹188,70 | ₹183,06 | 4,7M |
| 26 mai 2026 | ₹182,84 | -1,48% | ₹185,99 | ₹187,37 | ₹182,07 | 2,5M |
| 25 mai 2026 | ₹185,59 | +4,72% | ₹180,00 | ₹186,49 | ₹180,00 | 8,4M |
| 22 mai 2026 | ₹177,22 | -1,46% | ₹179,95 | ₹180,00 | ₹175,01 | 5,8M |
| 21 mai 2026 | ₹179,84 | -0,45% | ₹181,20 | ₹182,48 | ₹179,16 | 1,8M |
| 20 mai 2026 | ₹180,65 | -0,23% | ₹180,00 | ₹182,90 | ₹179,01 | 1,6M |
| 19 mai 2026 | ₹181,06 | +2,64% | ₹177,80 | ₹181,95 | ₹177,28 | 1,9M |
| 18 mai 2026 | ₹176,40 | -2,05% | ₹179,50 | ₹181,25 | ₹175,29 | 3,5M |
| 15 mai 2026 | ₹180,09 | -2,37% | ₹185,50 | ₹185,74 | ₹179,83 | 1,3M |
| 14 mai 2026 | ₹184,46 | +2,65% | ₹179,70 | ₹186,37 | ₹179,70 | 3,9M |
| 13 mai 2026 | ₹179,70 | -0,44% | ₹180,30 | ₹182,91 | ₹178,80 | 2,2M |
| 12 mai 2026 | ₹180,50 | -0,83% | ₹181,00 | ₹183,99 | ₹180,01 | 2,8M |
| 11 mai 2026 | ₹182,01 | -1,30% | ₹184,40 | ₹186,59 | ₹181,50 | 2,8M |
| 8 mai 2026 | ₹184,41 | -1,18% | ₹186,46 | ₹187,45 | ₹183,92 | 2,0M |
| 7 mai 2026 | ₹186,61 | +0,86% | ₹184,00 | ₹190,20 | ₹184,00 | 4,2M |
| 6 mai 2026 | ₹185,01 | -1,00% | ₹188,65 | ₹189,10 | ₹182,00 | 5,2M |
| 5 mai 2026 | ₹186,88 | -5,96% | ₹199,00 | ₹199,89 | ₹186,50 | 9,1M |
| 4 mai 2026 | ₹198,72 | +5,97% | ₹192,49 | ₹204,50 | ₹189,15 | 30,2M |
| 1 mai 2026 | ₹187,53 | 0,00% | ₹187,53 | ₹187,53 | ₹187,53 | N/A |
| 30 avr. 2026 | ₹187,53 | +0,40% | ₹183,87 | ₹188,50 | ₹182,55 | 2,4M |
| 29 avr. 2026 | ₹186,78 | -2,35% | ₹192,39 | ₹195,00 | ₹183,10 | 3,0M |
| 28 avr. 2026 | ₹191,27 | +1,73% | ₹188,75 | ₹192,00 | ₹186,27 | 3,9M |
| 27 avr. 2026 | ₹188,01 | +4,11% | ₹181,30 | ₹193,30 | ₹181,20 | 10,1M |
| 24 avr. 2026 | ₹180,58 | +0,22% | ₹180,50 | ₹181,74 | ₹178,41 | 2,1M |
| 23 avr. 2026 | ₹180,18 | -0,05% | ₹178,90 | ₹182,04 | ₹178,89 | 2,5M |
| 22 avr. 2026 | ₹180,27 | +0,79% | ₹177,00 | ₹181,90 | ₹177,00 | 1,9M |
| 21 avr. 2026 | ₹178,86 | -0,31% | ₹180,10 | ₹182,97 | ₹177,12 | 2,9M |
| 20 avr. 2026 | ₹179,42 | +4,62% | ₹170,80 | ₹181,50 | ₹170,30 | 8,5M |
| 17 avr. 2026 | ₹171,49 | +0,59% | ₹173,04 | ₹175,50 | ₹170,53 | 4,0M |
| 16 avr. 2026 | ₹170,48 | +4,36% | ₹164,50 | ₹171,23 | ₹161,50 | 5,9M |
| 15 avr. 2026 | ₹163,35 | +1,57% | ₹163,10 | ₹164,85 | ₹162,22 | 2,1M |
| 13 avr. 2026 | ₹160,83 | +2,10% | ₹155,00 | ₹164,65 | ₹155,00 | 3,5M |
| 10 avr. 2026 | ₹157,52 | +0,58% | ₹156,99 | ₹158,91 | ₹156,34 | 1,1M |
| 9 avr. 2026 | ₹156,61 | +0,38% | ₹156,50 | ₹158,50 | ₹155,61 | 1,2M |
| 8 avr. 2026 | ₹156,02 | +1,75% | ₹158,70 | ₹158,70 | ₹154,60 | 2,2M |
| 7 avr. 2026 | ₹153,33 | -0,44% | ₹153,24 | ₹155,27 | ₹152,40 | 1,1M |
| 6 avr. 2026 | ₹154,01 | +0,50% | ₹152,20 | ₹154,68 | ₹151,83 | 1,3M |
| 2 avr. 2026 | ₹153,25 | +0,08% | ₹152,19 | ₹153,95 | ₹147,65 | 1,6M |
| 1 avr. 2026 | ₹153,12 | +1,96% | ₹153,49 | ₹154,90 | ₹150,92 | 2,2M |
| 30 mars 2026 | ₹150,17 | -0,67% | ₹150,00 | ₹151,86 | ₹148,65 | 1,5M |
| 27 mars 2026 | ₹151,19 | -0,70% | ₹152,26 | ₹154,17 | ₹150,00 | 1,3M |
| 25 mars 2026 | ₹152,26 | +1,31% | ₹152,00 | ₹155,21 | ₹150,80 | 1,6M |
| 24 mars 2026 | ₹150,29 | +1,07% | ₹151,90 | ₹151,90 | ₹149,00 | 864,2K |
| 23 mars 2026 | ₹148,70 | -2,65% | ₹151,80 | ₹152,44 | ₹147,11 | 1,5M |
| 20 mars 2026 | ₹152,74 | -0,83% | ₹154,95 | ₹158,90 | ₹152,05 | 1,7M |
| 19 mars 2026 | ₹154,02 | -1,49% | ₹154,70 | ₹158,25 | ₹153,35 | 1,3M |
| 18 mars 2026 | ₹156,35 | +0,27% | ₹157,00 | ₹158,60 | ₹155,60 | 1,7M |
| 17 mars 2026 | ₹155,93 | -0,40% | ₹156,55 | ₹158,25 | ₹155,25 | 1,2M |
| 16 mars 2026 | ₹156,55 | -1,99% | ₹160,04 | ₹161,48 | ₹152,60 | 2,6M |
| 13 mars 2026 | ₹159,73 | +0,19% | ₹160,12 | ₹165,60 | ₹158,74 | 7,3M |
| 12 mars 2026 | ₹159,42 | +3,32% | ₹153,40 | ₹164,90 | ₹152,98 | 16,6M |
| 11 mars 2026 | ₹154,29 | -0,15% | ₹154,00 | ₹158,56 | ₹153,10 | 1,6M |
| 10 mars 2026 | ₹154,52 | +2,87% | ₹153,00 | ₹155,24 | ₹151,19 | 1,8M |
| 9 mars 2026 | ₹150,21 | -2,19% | ₹151,00 | ₹152,08 | ₹148,05 | 1,4M |
| 6 mars 2026 | ₹153,57 | -1,27% | ₹155,95 | ₹158,39 | ₹152,72 | 1,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹182,09 | +2,75% | ₹180,00 | ₹188,70 | ₹180,00 | 18,7M |
| 18 mai 2026 | ₹177,22 | -1,59% | ₹179,50 | ₹182,90 | ₹175,01 | 14,5M |
| 11 mai 2026 | ₹180,09 | -2,34% | ₹184,40 | ₹186,59 | ₹178,80 | 13,0M |
| 4 mai 2026 | ₹184,41 | -1,66% | ₹192,49 | ₹204,50 | ₹182,00 | 50,8M |
| 27 avr. 2026 | ₹187,53 | +3,85% | ₹181,30 | ₹195,00 | ₹181,20 | 19,3M |
| 20 avr. 2026 | ₹180,58 | +5,30% | ₹170,80 | ₹182,97 | ₹170,30 | 17,9M |
| 13 avr. 2026 | ₹171,49 | +8,87% | ₹155,00 | ₹175,50 | ₹155,00 | 15,6M |
| 6 avr. 2026 | ₹157,52 | +2,79% | ₹152,20 | ₹158,91 | ₹151,83 | 7,0M |
| 30 mars 2026 | ₹153,25 | +1,36% | ₹150,00 | ₹154,90 | ₹147,65 | 5,3M |
| 23 mars 2026 | ₹151,19 | -1,01% | ₹151,80 | ₹155,21 | ₹147,11 | 5,2M |
| 16 mars 2026 | ₹152,74 | -4,38% | ₹160,04 | ₹161,48 | ₹152,05 | 8,5M |
| 9 mars 2026 | ₹159,73 | +4,01% | ₹151,00 | ₹165,60 | ₹148,05 | 28,7M |
| 2 mars 2026 | ₹153,57 | -2,90% | ₹146,92 | ₹159,50 | ₹146,84 | 8,3M |
| 23 févr. 2026 | ₹158,15 | +1,75% | ₹156,55 | ₹161,97 | ₹153,79 | 7,8M |
| 16 févr. 2026 | ₹155,43 | +3,39% | ₹150,33 | ₹157,29 | ₹150,33 | 6,1M |
| 9 févr. 2026 | ₹150,33 | -2,33% | ₹155,00 | ₹157,00 | ₹149,52 | 6,9M |
| 2 févr. 2026 | ₹153,91 | +5,86% | ₹144,60 | ₹155,83 | ₹142,51 | 11,9M |
| 26 janv. 2026 | ₹145,39 | +3,53% | ₹140,43 | ₹152,10 | ₹138,12 | 11,4M |
| 19 janv. 2026 | ₹140,43 | -9,82% | ₹155,71 | ₹155,71 | ₹139,90 | 13,8M |
| 12 janv. 2026 | ₹155,73 | -5,89% | ₹165,47 | ₹165,62 | ₹155,00 | 9,0M |
| 5 janv. 2026 | ₹165,47 | -5,65% | ₹176,00 | ₹177,71 | ₹164,95 | 4,6M |
| 29 déc. 2025 | ₹175,37 | +5,27% | ₹166,59 | ₹176,40 | ₹163,99 | 6,7M |
| 22 déc. 2025 | ₹166,59 | -1,45% | ₹169,69 | ₹169,83 | ₹166,25 | 3,1M |
| 15 déc. 2025 | ₹169,04 | -0,61% | ₹169,00 | ₹171,80 | ₹163,20 | 6,7M |
| 8 déc. 2025 | ₹170,07 | -2,26% | ₹174,00 | ₹174,27 | ₹165,20 | 4,4M |
| 1 déc. 2025 | ₹174,00 | +2,06% | ₹171,40 | ₹178,42 | ₹170,30 | 7,4M |
| 24 nov. 2025 | ₹170,48 | -0,89% | ₹171,00 | ₹174,40 | ₹166,01 | 6,1M |
| 17 nov. 2025 | ₹172,01 | -1,38% | ₹175,08 | ₹178,10 | ₹168,83 | 7,2M |
| 10 nov. 2025 | ₹174,41 | -0,19% | ₹175,42 | ₹175,95 | ₹169,54 | 5,9M |
| 3 nov. 2025 | ₹174,75 | -2,90% | ₹180,36 | ₹182,80 | ₹174,05 | 8,3M |
| 27 oct. 2025 | ₹179,96 | -2,54% | ₹180,20 | ₹185,26 | ₹177,26 | 15,8M |
| 20 oct. 2025 | ₹184,65 | +8,36% | ₹175,00 | ₹185,20 | ₹170,41 | 22,3M |
| 13 oct. 2025 | ₹170,41 | -0,44% | ₹170,90 | ₹177,65 | ₹166,91 | 18,5M |
| 6 oct. 2025 | ₹171,16 | +2,90% | ₹166,35 | ₹173,30 | ₹162,50 | 14,6M |
| 29 sept. 2025 | ₹166,33 | +1,70% | ₹163,59 | ₹167,30 | ₹160,29 | 9,1M |
| 22 sept. 2025 | ₹163,55 | -3,49% | ₹171,60 | ₹172,75 | ₹162,02 | 14,0M |
| 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 août 2025 | ₹152,19 | -8,76% | ₹167,60 | ₹171,07 | ₹152,01 | 25,8M |
| 18 août 2025 | ₹166,81 | +2,39% | ₹164,80 | ₹167,36 | ₹163,15 | 9,2M |
| 11 août 2025 | ₹162,92 | -0,17% | ₹163,19 | ₹166,34 | ₹160,22 | 6,0M |
| 4 août 2025 | ₹163,19 | -1,41% | ₹166,13 | ₹170,27 | ₹160,50 | 28,3M |
| 28 juil. 2025 | ₹165,53 | -4,38% | ₹172,80 | ₹181,25 | ₹164,69 | 19,9M |
| 21 juil. 2025 | ₹173,11 | -3,15% | ₹178,65 | ₹179,84 | ₹172,81 | 10,1M |
| 14 juil. 2025 | ₹178,74 | +2,25% | ₹174,81 | ₹183,00 | ₹174,22 | 14,6M |
| 7 juil. 2025 | ₹174,81 | -2,12% | ₹178,45 | ₹182,75 | ₹173,93 | 18,0M |
| 30 juin 2025 | ₹178,60 | +3,66% | ₹173,00 | ₹179,88 | ₹170,82 | 24,7M |
| 23 juin 2025 | ₹172,30 | +5,45% | ₹161,10 | ₹174,60 | ₹161,10 | 20,0M |
| 16 juin 2025 | ₹163,39 | -0,66% | ₹165,00 | ₹168,50 | ₹160,58 | 10,5M |
| 9 juin 2025 | ₹164,48 | -2,14% | ₹168,95 | ₹173,00 | ₹161,93 | 13,8M |
| 2 juin 2025 | ₹168,08 | +3,50% | ₹163,20 | ₹171,00 | ₹160,83 | 17,8M |
| 26 mai 2025 | ₹162,40 | -4,64% | ₹170,99 | ₹171,50 | ₹162,02 | 15,6M |
| 19 mai 2025 | ₹170,30 | +3,09% | ₹166,80 | ₹177,01 | ₹166,10 | 40,2M |
| 12 mai 2025 | ₹165,19 | +4,74% | ₹160,25 | ₹169,00 | ₹160,25 | 37,0M |
| 5 mai 2025 | ₹157,71 | -0,62% | ₹159,09 | ₹166,30 | ₹156,49 | 26,1M |
| 28 avr. 2025 | ₹158,69 | +3,07% | ₹152,70 | ₹161,88 | ₹152,70 | 15,3M |
| 21 avr. 2025 | ₹153,96 | -2,66% | ₹159,80 | ₹163,50 | ₹151,60 | 15,7M |
| 14 avr. 2025 | ₹158,16 | +2,90% | ₹155,50 | ₹161,64 | ₹155,50 | 8,7M |
| 7 avr. 2025 | ₹153,70 | +1,23% | ₹140,00 | ₹154,26 | ₹140,00 | 11,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹182,09 | -2,90% | ₹187,53 | ₹204,50 | ₹175,01 | 97,1M |
| 1 avr. 2026 | ₹187,53 | +24,88% | ₹153,49 | ₹195,00 | ₹147,65 | 63,6M |
| 1 mars 2026 | ₹150,17 | -5,05% | ₹146,92 | ₹165,60 | ₹146,84 | 52,3M |
| 1 févr. 2026 | ₹158,15 | +5,32% | ₹150,25 | ₹161,97 | ₹142,51 | 33,6M |
| 1 janv. 2026 | ₹150,16 | -10,38% | ₹168,75 | ₹177,71 | ₹138,12 | 43,0M |
| 1 déc. 2025 | ₹167,56 | -1,71% | ₹171,40 | ₹178,42 | ₹163,20 | 23,3M |
| 1 nov. 2025 | ₹170,48 | -5,27% | ₹180,36 | ₹182,80 | ₹166,01 | 27,4M |
| 1 oct. 2025 | ₹179,96 | +11,12% | ₹162,45 | ₹185,26 | ₹160,29 | 75,3M |
| 1 sept. 2025 | ₹161,95 | +6,41% | ₹152,69 | ₹172,75 | ₹152,33 | 45,3M |
| 1 août 2025 | ₹152,19 | -10,22% | ₹169,00 | ₹171,07 | ₹152,01 | 74,1M |
| 1 juil. 2025 | ₹169,51 | -1,30% | ₹172,00 | ₹183,00 | ₹167,46 | 80,9M |
| 1 juin 2025 | ₹171,75 | +5,76% | ₹163,20 | ₹174,60 | ₹160,58 | 63,9M |
| 1 mai 2025 | ₹162,40 | +2,13% | ₹158,41 | ₹177,01 | ₹156,49 | 121,0M |
| 1 avr. 2025 | ₹159,01 | +3,35% | ₹153,48 | ₹163,50 | ₹140,00 | 60,3M |
| 1 mars 2025 | ₹153,86 | +17,64% | ₹130,30 | ₹156,97 | ₹126,78 | 73,7M |
| 1 févr. 2025 | ₹130,79 | -8,53% | ₹143,00 | ₹145,29 | ₹119,00 | 110,9M |
| 1 janv. 2025 | ₹142,98 | -23,10% | ₹185,93 | ₹192,27 | ₹129,80 | 153,7M |
| 1 déc. 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 août 2024 | ₹194,04 | +12,47% | ₹173,39 | ₹210,00 | ₹166,75 | 288,1M |
| 1 juil. 2024 | ₹172,52 | +6,10% | ₹161,56 | ₹192,70 | ₹153,62 | 214,1M |
| 1 juin 2024 | ₹162,60 | +10,57% | ₹153,60 | ₹171,20 | ₹121,80 | 162,2M |
| 1 mai 2024 | ₹147,05 | -0,20% | ₹147,65 | ₹157,65 | ₹135,50 | 138,3M |
| 1 avr. 2024 | ₹147,35 | +21,13% | ₹123,40 | ₹150,60 | ₹122,55 | 146,4M |
| 1 mars 2024 | ₹121,65 | -4,10% | ₹126,85 | ₹133,60 | ₹109,75 | 92,7M |
| 1 févr. 2024 | ₹126,85 | -11,36% | ₹141,40 | ₹144,00 | ₹116,40 | 120,0M |
| 1 janv. 2024 | ₹143,10 | +8,00% | ₹133,00 | ₹149,90 | ₹129,00 | 224,9M |
| 1 déc. 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 août 2023 | ₹83,20 | +6,26% | ₹78,30 | ₹85,20 | ₹76,30 | 125,3M |
| 1 juil. 2023 | ₹78,30 | +8,83% | ₹72,15 | ₹78,80 | ₹72,00 | 74,7M |
| 1 juin 2023 | ₹71,95 | +3,90% | ₹69,30 | ₹73,65 | ₹69,00 | 43,7M |
| 1 mai 2023 | ₹69,25 | +1,09% | ₹69,30 | ₹73,65 | ₹67,35 | 69,5M |
| 1 avr. 2023 | ₹68,50 | +2,78% | ₹67,25 | ₹71,20 | ₹66,90 | 23,6M |
| 1 mars 2023 | ₹66,65 | -3,89% | ₹69,35 | ₹71,90 | ₹62,10 | 48,4M |
| 1 févr. 2023 | ₹69,35 | -4,28% | ₹72,70 | ₹78,60 | ₹69,05 | 46,3M |
| 1 janv. 2023 | ₹72,45 | -5,17% | ₹76,80 | ₹78,20 | ₹71,75 | 33,3M |
| 1 déc. 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 août 2022 | ₹81,45 | +6,26% | ₹77,10 | ₹83,45 | ₹77,10 | 58,3M |
| 1 juil. 2022 | ₹76,65 | +7,65% | ₹70,95 | ₹78,00 | ₹70,50 | 27,0M |
| 1 juin 2022 | ₹71,20 | -8,72% | ₹78,00 | ₹80,25 | ₹68,00 | 26,3M |
| 1 mai 2022 | ₹78,00 | -8,93% | ₹84,95 | ₹86,45 | ₹75,40 | 33,1M |
| 1 avr. 2022 | ₹85,65 | +12,92% | ₹75,75 | ₹88,00 | ₹75,40 | 62,8M |
| 1 mars 2022 | ₹75,85 | -3,13% | ₹78,00 | ₹80,35 | ₹73,05 | 52,2M |
| 1 févr. 2022 | ₹78,30 | -7,56% | ₹85,25 | ₹86,05 | ₹72,20 | 39,1M |
| 1 janv. 2022 | ₹84,70 | -3,20% | ₹87,90 | ₹94,50 | ₹82,70 | 77,8M |
| 1 déc. 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 août 2021 | ₹80,39 | -4,16% | ₹84,00 | ₹85,30 | ₹72,30 | 109,8M |
| 1 juil. 2021 | ₹83,88 | +8,95% | ₹77,00 | ₹87,09 | ₹75,00 | 148,3M |
| 1 juin 2021 | ₹76,99 | +12,44% | ₹68,99 | ₹82,00 | ₹67,69 | 224,5M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹182,09 | +8,67% | - | +8,67% | ₹168,75 | ₹204,50 | ₹138,12 | 289,5M |
| 2025 | ₹167,56 | -9,88% | ₹10,50 | -4,23% | ₹185,93 | ₹192,27 | ₹119,00 | 909,7M |
| 2024 | ₹185,93 | +40,32% | ₹4,50 | +43,70% | ₹133,00 | ₹212,49 | ₹109,75 | 1,8B |
| 2023 | ₹132,50 | +73,43% | ₹4,50 | +79,29% | ₹76,80 | ₹133,50 | ₹62,10 | 1,3B |
| 2022 | ₹76,40 | -12,69% | ₹4,50 | -7,57% | ₹87,90 | ₹94,50 | ₹68,00 | 549,3M |
| 2021 | ₹87,50 | +42,44% | ₹0,45 | +43,17% | ₹61,70 | ₹102,45 | ₹57,72 | 1,5B |
| 2020 | ₹61,43 | -16,63% | ₹0,20 | -16,36% | ₹74,11 | ₹78,36 | ₹36,53 | 1,1B |
| 2019 | ₹73,68 | +10,25% | ₹0,17 | +10,50% | ₹66,85 | ₹85,17 | ₹64,26 | 954,9M |
| 2018 | ₹66,83 | -28,96% | ₹0,12 | -28,83% | ₹94,70 | ₹106,83 | ₹64,20 | 1,6B |
| 2017 | ₹94,08 | +64,13% | ₹0,10 | +64,30% | ₹57,32 | ₹96,96 | ₹57,12 | 1,8B |
| 2016 | ₹57,32 | +24,31% | ₹0,10 | +24,53% | ₹46,11 | ₹61,32 | ₹36,32 | 1,1B |
| 2015 | ₹46,11 | -23,39% | ₹0,09 | -23,24% | ₹60,23 | ₹67,48 | ₹42,90 | 1,3B |
| 2014 | ₹60,19 | +43,93% | ₹0,08 | +44,12% | ₹41,92 | ₹74,28 | ₹35,86 | 1,2B |
| 2013 | ₹41,82 | +46,58% | ₹0,07 | +46,82% | ₹28,91 | ₹42,09 | ₹22,67 | 774,4M |
| 2012 | ₹28,53 | +57,80% | ₹0,05 | +58,07% | ₹18,30 | ₹31,11 | ₹17,83 | 881,4M |
| 2011 | ₹18,08 | -44,83% | ₹0,04 | -44,71% | ₹32,84 | ₹34,62 | ₹17,14 | 509,2M |
| 2010 | ₹32,77 | -5,51% | ₹0,08 | -5,28% | ₹35,26 | ₹40,49 | ₹29,89 | 567,7M |
| 2009 | ₹34,68 | +62,59% | ₹0,04 | +62,76% | ₹22,93 | ₹39,05 | ₹16,44 | 665,0M |
| 2008 | ₹21,33 | -62,07% | ₹0,04 | -62,00% | ₹56,74 | ₹63,74 | ₹14,81 | 496,0M |
| 2007 | ₹56,23 | +97,16% | ₹0,04 | +97,30% | ₹28,81 | ₹60,69 | ₹26,12 | 881,2M |
| 2006 | ₹28,52 | +39,74% | ₹0,03 | +39,89% | ₹20,54 | ₹33,20 | ₹17,24 | 591,6M |
| 2005 | ₹20,41 | +38,37% | ₹0,03 | +38,57% | ₹14,93 | ₹216,25 | ₹12,36 | 885,5M |
| 2004 | ₹14,75 | +32,41% | - | +32,41% | ₹11,82 | ₹15,89 | ₹6,42 | 835,8M |
| 2003 | ₹11,14 | +495,72% | - | +495,72% | ₹1,90 | ₹12,71 | ₹1,15 | 917,1M |
| 2002 | ₹1,87 | 0,00% | - | 0,00% | ₹2,13 | ₹2,33 | ₹1,20 | 49,5M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment CESC a performé Par rapport au marché
Stock (...):
Chargement...
Market (...):
Chargement...
CESC Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
CESC
CESC
|
238,84B Large-cap | -2,15 % | -9,97 % | 16,55 % | 3,42 % | 7,06 % | 12,12 % | 161,81 % | 160,46 % | 269,88 % | 617,74 % | 613,52 % |
|
Ntpc
NTPC
|
3,90T Large-cap | -5,72 % | -8,16 % | -2,69 % | 11,81 % | 9,25 % | 15,87 % | 121,66 % | 246,22 % | 214,55 % | 166,75 % | 322,29 % |
|
NLC India
NLCINDIA
|
411,69B Large-cap | 1,66 % | 8,96 % | 38,28 % | 44,58 % | 36,29 % | 43,78 % | 275,53 % | 444,32 % | 409,23 % | 238,25 % | 365,88 % |
|
Gujarat Industries
GIPCL
|
23,96B Small-cap | 12,04 % | 10,43 % | 27,16 % | 7,57 % | 10,39 % | -15,52 % | 76,46 % | 101,67 % | 91,72 % | 95,82 % | 180,42 % |
|
Bajel Projects
BAJEL
|
21,36B Small-cap | 6,11 % | 5,21 % | 24,94 % | 8,36 % | 12,16 % | -7,74 % | 19,96 % | 19,96 % | 19,96 % | 19,96 % | 19,96 % |
|
Power Grid
POWERGRID
|
2,97T Large-cap | -3,55 % | -11,57 % | -4,94 % | 5,50 % | 5,75 % | 0,28 % | 65,13 % | 128,40 % | 243,44 % | 411,44 % | 413,43 % |
Calculez vos rendements d'investissement CESC
Analyse de performance d'investissement à long terme
CESC stock price in May 2016 was ₹49,23, A ₹1 000,00 lump sum investment in CESC made 10 years ago would be worth approximately ₹4 172,25 today, representing a exceptional return of 317,23 %. This translates to an annualized return (CAGR) of 15,34 %. During this period, CESC paid out ₹25,04 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹4 172,25
Rendement annuel (TCAC)
15,34 %
Total des dividendes
₹508,63
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action CESC (CESC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, CESC a délivré un rendement total de 12,1%.
- Plus haut 52 semaines a atteint 204,50 INR le N/A.
- Plus bas 52 semaines a touché 138,12 INR le N/A.
- Prix actuel se négocie à 180,36 INR en date du June 4, 2026.
- Quel est le rendement total de l'action CESC (CESC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans CESC (cesc) aurait grandi à approximativement 26 046,00 INR en date du June 4, 2026, représentant un rendement total de 160,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 21,1% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action CESC se compare-t-il au secteur Utilities ?
CESC (cesc) a délivré un rendement annualisé de 14,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans CESC aurait grandi à 36 988,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Utilities pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour CESC ?
CESC (cesc) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 269,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que CESC a historiquement atteinte ?
CESC (cesc) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+12,1%), 3 years (+161,8%), 5 years (+160,5%), 10 years (+269,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.