Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: CESC, CESC Limited, INE486A01021, Listing: 08-Feb-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: Dynamic F&O High52 Price: 212.49 Mkt_Cap Category: Small-Cap
Sector: Power Lot Size: 1 F&O Lot: 2,925 High52 Date: 26-Sep-2024 Bumper: 151.0; Drift%: 4.08
Industry: Power Face Value: 1 Low52 Price: 119.0 Barrier: -; Drift%: -
Basic Industry: Integrated Power Utilities Total Equity: 1,325,570,430 Low52 Date: 17-Feb-2025 SHP: 52.11 / 12.36 / 23.75 / 11.78
Q M W D
Trend Indicator
Float14: 0.86
High/Low Price Quarter: 192.27 / 119.0 Month: 156.97 / 126.78 Week: 156.97 / 147.8 Day: 158.5 / 151.0 Float67: 1.39
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 151.69 158.50 151.00 157.43 155.73 2.29 20,868.46 2,690,992 1.40 1,032,366 1.86 16.08 0.66
2 02-Apr 153.00 154.67 151.25 153.91 153.18 0.61 20,401.85 1,926,545 1.00 555,180 1.00 8.50 0.36
3 01-Apr 153.48 155.30 150.98 152.98 152.83 -0.57 20,278.58 3,018,543 1.57 1,163,167 2.10 17.78 0.74
4 28-Mar 153.70 156.97 152.85 153.86 154.84 0.64 20,395.23 5,447,572 2.83 1,478,142 2.66 22.89 0.95
5 27-Mar 149.00 153.99 147.80 152.88 152.21 1.66 20,265.32 3,317,344 1.72 1,442,859 2.60 21.96 0.92
6 26-Mar 150.90 153.10 149.56 150.39 151.62 -0.40 19,935.25 3,196,022 1.66 1,313,373 2.37 19.91 0.84
7 25-Mar 154.50 154.50 150.00 150.99 151.99 -1.87 20,014.79 3,060,064 1.59 1,009,411 1.82 15.34 0.65
8 24-Mar 152.50 155.00 151.89 153.86 153.39 2.02 20,395.23 4,110,955 2.13 1,416,738 2.55 21.73 0.91
9 21-Mar 147.05 151.80 146.62 150.82 149.47 2.72 19,992.25 5,498,233 2.85 2,130,257 3.84 31.84 1.36
10 20-Mar 149.99 150.46 144.05 146.82 146.72 -0.54 19,462.03 4,899,220 2.54 1,534,017 2.76 22.51 0.98
11 19-Mar 142.00 149.70 141.55 147.62 146.81 3.99 19,568.07 6,939,863 3.60 2,166,289 3.90 31.80 1.39
12 18-Mar 140.51 142.34 139.50 141.96 140.94 1.41 18,817.80 3,164,535 1.64 1,397,535 2.52 19.70 0.89
13 17-Mar 139.00 140.48 138.70 139.98 139.78 0.94 18,555.33 2,258,403 1.17 1,164,462 2.10 16.28 0.75
14 13-Mar 140.01 140.65 138.10 138.67 139.30 -0.65 18,381.69 2,278,724 1.18 888,159 1.60 12.37 0.57
15 12-Mar 140.01 141.27 136.89 139.58 139.09 0.32 18,502.31 2,413,313 1.25 764,077 1.38 10.63 0.49
16 11-Mar 137.89 140.15 136.00 139.13 138.41 -0.20 18,442.66 2,402,250 1.25 803,183 1.45 11.12 0.51
17 10-Mar 140.93 142.54 137.71 139.41 140.67 -1.09 18,479.78 3,538,726 1.84 1,385,346 2.50 19.49 0.89
18 07-Mar 139.59 141.55 138.63 140.94 140.67 0.77 18,682.59 3,407,588 1.77 1,548,241 2.79 21.78 0.99
19 06-Mar 143.00 143.93 139.26 139.86 141.47 -1.03 18,539.43 4,463,376 2.32 1,405,531 2.53 19.88 0.90
20 05-Mar 138.01 142.18 137.56 141.32 140.37 3.16 18,732.96 6,746,428 3.50 2,604,379 4.69 36.56 1.67
21 04-Mar 130.89 138.50 129.05 136.99 134.86 3.36 18,158.99 4,357,853 2.26 1,350,787 2.43 18.22 0.87
22 03-Mar 130.30 135.00 126.78 132.54 129.87 1.34 17,569.11 5,410,872 2.81 2,179,057 3.92 28.30 1.40
23 28-Feb 132.99 133.89 129.25 130.79 131.18 -2.58 17,337.14 4,520,186 2.35 1,510,757 2.72 19.82 0.97
24 27-Feb 133.50 135.55 130.02 134.25 132.84 0.75 17,795.78 6,022,533 3.13 2,380,428 4.29 31.62 1.52
25 25-Feb 137.01 138.00 131.35 133.25 133.74 -2.70 17,663.23 5,296,481 2.75 1,413,763 2.55 18.91 0.91
26 24-Feb 134.11 137.18 134.00 136.95 135.99 0.29 18,153.69 2,744,331 1.42 867,915 1.56 11.80 0.56
27 21-Feb 137.05 139.50 133.88 136.56 136.43 -0.94 18,101.99 5,095,169 2.64 1,275,097 2.30 17.40 0.82
28 20-Feb 131.54 138.43 131.00 137.85 135.80 4.80 18,272.99 6,908,552 3.59 1,994,050 3.59 27.08 1.28
29 19-Feb 126.91 134.13 126.12 131.54 131.24 2.85 17,436.55 6,647,511 3.45 2,034,555 3.66 26.70 1.30
30 18-Feb 126.40 128.40 123.25 127.90 125.38 1.57 16,954.05 4,278,931 2.22 1,676,377 3.02 21.02 1.07
31 17-Feb 121.99 126.74 119.00 125.92 123.31 3.06 16,691.58 7,730,920 4.01 3,335,565 6.01 41.13 2.14
32 14-Feb 127.30 127.39 120.57 122.18 122.66 -2.97 16,195.82 8,386,902 4.35 4,106,997 7.40 50.38 2.63
33 13-Feb 128.50 132.00 125.72 125.92 127.94 -1.57 16,691.58 5,280,907 2.74 2,350,759 4.23 30.08 1.51
34 12-Feb 128.83 129.36 124.10 127.93 127.06 -0.84 16,958.02 8,097,476 4.20 3,419,941 6.16 43.45 2.19
35 11-Feb 133.99 134.21 128.50 129.01 129.97 -3.35 17,101.18 4,331,799 2.25 2,249,247 4.05 29.23 1.44
36 10-Feb 135.00 135.88 132.11 133.48 133.51 -1.27 17,693.71 4,965,720 2.58 2,096,813 3.78 27.99 1.34
37 07-Feb 138.15 138.77 134.22 135.20 136.37 -2.14 17,921.71 4,211,982 2.19 1,889,743 3.40 25.77 1.21
38 06-Feb 140.80 140.80 136.90 138.15 138.80 -0.95 18,312.76 3,058,830 1.59 1,367,570 2.46 18.98 0.88
39 05-Feb 138.15 141.60 137.60 139.47 140.48 1.39 18,487.73 4,239,626 2.20 1,669,357 3.01 23.45 1.07
40 04-Feb 135.95 138.61 134.51 137.56 136.90 1.78 18,234.55 7,485,825 3.89 4,998,144 9.00 68.42 3.20
41 03-Feb 137.01 137.24 132.58 135.15 134.95 -2.64 17,915.08 5,326,976 2.77 2,245,776 4.05 30.31 1.44
42 01-Feb 143.00 145.29 136.15 138.81 140.88 -2.92 18,400.24 6,264,331 3.25 1,131,600 2.04 15.94 0.72
43 31-Jan 142.00 143.71 140.71 142.98 142.58 1.02 18,953.01 3,522,031 1.83 1,659,392 2.99 23.66 1.06
44 30-Jan 138.65 142.59 138.00 141.54 140.35 2.08 18,762.12 4,888,531 2.54 1,677,356 3.02 23.54 1.07
45 29-Jan 132.94 139.16 132.57 138.65 136.87 4.72 18,379.03 3,742,569 1.94 1,479,465 2.66 20.25 0.95
46 28-Jan 138.45 138.45 129.80 132.40 132.90 -2.80 17,550.55 7,443,490 3.86 3,356,989 6.05 44.61 2.15
47 27-Jan 137.02 137.75 133.05 136.21 135.29 -2.01 18,055.59 8,760,125 4.55 4,377,472 7.88 59.22 2.80
48 24-Jan 144.51 145.28 138.20 139.00 141.03 -4.22 18,425.00 7,941,642 4.12 4,234,231 7.63 59.72 2.71
49 23-Jan 142.47 146.00 141.03 145.12 144.33 1.83 19,236.68 4,554,286 2.36 2,171,864 3.91 31.35 1.39
50 22-Jan 146.91 147.59 140.75 142.47 142.94 -3.51 18,885.40 6,696,262 3.48 3,400,920 6.13 48.61 2.18
51 21-Jan 154.88 154.89 147.00 147.47 149.85 -4.06 19,548.19 5,653,435 2.93 2,313,475 4.17 34.67 1.48
52 20-Jan 152.88 153.96 150.31 153.46 152.26 0.53 20,342.20 5,268,649 2.73 2,498,956 4.50 38.05 1.60
53 17-Jan 150.79 153.40 149.10 152.65 151.45 1.23 20,234.83 7,692,289 3.99 3,657,971 6.59 55.40 2.34
54 16-Jan 152.09 153.70 148.61 150.78 151.02 -2.20 19,986.95 11,232,829 5.83 5,003,962 9.01 75.57 3.20
55 15-Jan 156.16 156.80 152.30 154.09 154.44 0.26 20,425.71 10,402,105 5.40 5,197,498 9.36 80.27 3.33
56 14-Jan 153.26 156.90 151.16 153.69 153.70 1.09 20,372.69 6,388,587 3.32 2,896,229 5.22 44.52 1.85
57 13-Jan 161.00 161.60 150.55 152.02 154.93 -6.84 20,151.32 17,221,343 8.94 7,183,732 12.94 111.30 4.60
58 10-Jan 171.00 171.39 161.50 162.42 165.98 -4.60 21,529.91 10,421,244 5.41 2,812,458 5.07 46.68 1.80
59 09-Jan 174.00 174.40 169.30 169.89 171.35 -2.67 22,520.12 5,606,219 2.91 2,457,545 4.43 42.11 1.57
60 08-Jan 178.49 178.80 171.11 174.42 174.23 -2.76 23,120.60 5,181,686 2.69 1,304,048 2.35 22.72 0.84
61 07-Jan 177.98 181.53 175.65 179.23 178.41 1.76 23,758.20 3,797,828 1.97 1,785,725 3.22 31.86 1.14
62 06-Jan 186.60 186.72 175.26 176.08 179.24 -5.58 23,340.64 4,835,749 2.51 2,160,637 3.89 38.73 1.38
63 03-Jan 190.50 192.27 185.20 185.90 188.83 -1.84 24,642.35 4,632,855 2.40 1,947,359 3.51 36.77 1.25
64 02-Jan 186.50 190.49 185.65 189.32 188.30 1.69 25,095.70 5,437,601 2.82 2,486,972 4.48 46.83 1.59
65 01-Jan 185.93 186.95 184.50 186.12 185.61 0.10 24,671.52 2,358,037 1.22 907,981 1.64 16.85 0.58
66 31-Dec 186.90 188.40 183.12 185.93 185.88 0.33 24,646.33 6,616,815 3.43 2,420,571 4.36 44.99 1.55
67 30-Dec 185.00 186.90 183.26 185.31 185.15 0.39 24,564.15 3,356,676 1.74 1,022,719 1.84 18.94 0.65

Similar Stocks: ADANIPOWER    TATAPOWER    RELINFRA    TORNTPOWER    DPSCLTD    RTNPOWER    CESC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com