Stockint.com

Loading a wholistic market research tool


Research

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: 173.81; Drift%: 0.57
Industry: Power Face Value: 1; VWAP21: 171.73 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 / 11.01 / 25.1 / 11.77
Q M W D
Trend Indicator
SiS14: 114
High/Low Price Quarter: 192.27 / 119.0 Month: 177.01 / 156.49 Week: 179.88 / 170.82 Day: 179.56 / 173.93 Sis67: 102
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 177.85 179.56 173.93 174.81 176.10 -2.03 23,172.30 2,393,526 2.14 1,189,736 4.26 20.95 76
2 10-Jul 181.30 182.00 177.71 178.44 179.54 -1.28 23,653.48 2,751,879 2.46 1,241,990 4.44 22.30 80
3 09-Jul 180.59 181.83 178.61 180.76 180.54 0.21 23,961.01 3,619,410 3.24 2,469,552 8.83 44.59 158
4 08-Jul 181.50 182.75 179.50 180.39 180.77 -0.08 23,911.96 5,171,858 4.62 2,638,347 9.44 47.69 169
5 07-Jul 178.45 181.89 177.26 180.53 180.63 1.08 23,930.52 4,109,906 3.67 1,674,713 5.99 30.25 107
6 04-Jul 178.08 179.88 177.28 178.60 178.64 0.29 23,674.69 2,946,549 2.63 1,181,433 4.23 21.11 76
7 03-Jul 177.50 179.45 175.41 178.08 177.86 0.56 23,605.76 4,025,291 3.60 1,625,511 5.82 28.91 104
8 02-Jul 178.16 178.78 173.81 177.09 176.43 0.36 23,474.53 7,254,641 6.48 2,811,297 10.06 49.60 180
9 01-Jul 172.00 177.00 172.00 176.45 175.04 2.74 23,389.69 8,696,693 7.77 2,967,090 10.61 51.94 190
10 30-Jun 173.00 173.15 170.82 171.75 171.83 -0.32 22,766.67 1,732,058 1.55 731,363 2.62 12.57 47
11 27-Jun 173.50 173.50 171.50 172.30 172.23 -0.51 22,839.58 3,201,810 2.86 1,508,292 5.40 25.98 97
12 26-Jun 173.20 174.60 171.04 173.19 172.89 0.46 22,957.55 5,204,325 4.65 1,440,868 5.15 24.91 92
13 25-Jun 167.43 172.99 166.74 172.40 170.52 3.51 22,852.83 6,210,635 5.55 2,471,594 8.84 42.15 158
14 24-Jun 165.00 167.35 163.19 166.56 165.58 1.90 22,078.70 2,987,787 2.67 968,253 3.46 16.03 62
15 23-Jun 161.10 164.99 161.10 163.45 163.21 0.04 21,666.45 2,395,431 2.14 544,693 1.95 8.89 35
16 20-Jun 161.15 164.20 160.58 163.39 162.82 1.20 21,658.50 1,118,818 1.00 279,527 1.00 4.55 18
17 19-Jun 163.70 164.95 160.85 161.45 162.92 -1.39 21,401.33 2,541,728 2.27 542,248 1.94 8.83 35
18 18-Jun 163.40 165.35 162.15 163.72 163.81 0.44 21,702.24 1,500,770 1.34 329,131 1.18 5.39 21
19 17-Jun 167.85 167.85 161.65 163.00 164.52 -2.89 21,606.00 1,536,064 1.37 526,520 1.88 8.66 34
20 16-Jun 165.00 168.50 162.56 167.85 165.88 2.05 22,249.70 3,804,905 3.40 822,176 2.94 13.64 53
21 13-Jun 162.00 166.20 161.93 164.48 164.60 -0.84 21,802.98 2,032,163 1.82 693,613 2.48 11.42 44
22 12-Jun 171.71 171.98 165.15 165.88 168.58 -3.40 21,988.56 2,114,699 1.89 1,041,682 3.73 17.56 67
23 11-Jun 172.40 173.00 170.72 171.71 171.82 0.24 22,761.37 2,387,598 2.13 1,162,624 4.16 19.98 75
24 10-Jun 171.25 173.00 170.00 171.30 171.37 0.68 22,707.02 3,784,987 3.38 1,993,217 7.13 34.16 128
25 09-Jun 168.95 171.10 168.21 170.15 169.55 1.23 22,554.58 3,509,232 3.14 1,876,039 6.71 31.81 120
26 06-Jun 167.04 168.69 164.63 168.08 166.55 0.92 22,280.19 3,646,018 3.26 1,606,184 5.75 26.75 103
27 05-Jun 170.00 171.00 165.10 166.54 167.84 -1.38 22,076.05 3,717,388 3.32 1,439,756 5.15 24.16 92
28 04-Jun 162.20 169.12 161.80 168.87 166.62 4.59 22,384.91 5,251,533 4.69 2,027,532 7.25 33.78 130
29 03-Jun 164.90 165.00 160.83 161.46 162.26 -1.85 21,402.66 2,841,040 2.54 1,176,810 4.21 19.09 75
30 02-Jun 163.20 164.80 162.16 164.50 163.81 1.29 21,805.63 2,373,259 2.12 1,133,031 4.05 18.56 73
31 30-May 168.30 168.65 162.02 162.40 163.48 -3.36 21,527.26 4,607,097 4.12 2,229,840 7.98 36.45 143
32 29-May 168.00 169.20 166.55 168.05 167.66 0.61 22,276.21 3,005,664 2.69 1,339,812 4.79 22.46 86
33 28-May 167.99 170.80 166.60 167.03 168.76 -0.26 22,141.00 2,488,068 2.22 634,016 2.27 10.70 41
34 27-May 169.26 170.59 167.07 167.47 168.27 -1.06 22,199.33 2,430,425 2.17 1,117,510 4.00 18.80 72
35 26-May 170.99 171.50 167.41 169.26 169.06 -0.61 22,436.61 3,099,273 2.77 1,422,404 5.09 24.05 91
36 23-May 168.40 173.00 167.71 170.30 170.49 1.24 22,574.46 3,253,014 2.91 1,182,736 4.23 20.16 76
37 22-May 172.40 174.49 167.07 168.21 169.85 -2.16 22,297.42 3,031,262 2.71 1,015,858 3.63 17.25 65
38 21-May 175.30 177.01 170.56 171.92 173.97 -1.29 22,789.21 7,007,689 6.26 3,521,505 12.60 61.26 226
39 20-May 174.00 175.23 172.25 174.16 173.97 0.85 23,086.13 11,554,632 10.33 6,541,405 23.40 113.80 419
40 19-May 166.80 173.36 166.10 172.69 171.16 4.54 22,891.28 15,384,934 13.75 7,314,625 26.17 125.20 468
41 16-May 163.50 167.70 161.78 165.19 164.95 1.29 21,897.10 5,180,790 4.63 1,364,541 4.88 22.51 87
42 15-May 168.35 168.70 161.54 163.08 163.75 -2.82 21,617.40 14,591,914 13.04 3,475,181 12.43 56.91 223
43 14-May 164.89 169.00 161.50 167.81 165.81 2.30 22,244.40 10,733,398 9.59 3,173,377 11.35 52.62 203
44 13-May 166.76 167.90 163.51 164.04 165.58 -1.63 21,744.66 2,267,532 2.03 1,025,689 3.67 16.98 66
45 12-May 160.25 167.95 160.25 166.76 166.02 5.74 22,105.21 4,238,840 3.79 1,583,328 5.66 26.29 101
46 09-May 158.00 159.40 156.49 157.71 158.07 -1.91 20,905.57 2,315,869 2.07 865,005 3.09 13.67 55
47 08-May 165.20 166.30 158.56 160.78 163.91 -2.33 21,312.52 5,486,517 4.90 2,774,366 9.93 45.47 178
48 07-May 159.50 165.00 159.50 164.62 163.80 1.14 21,821.54 4,058,165 3.63 1,723,094 6.16 28.22 110
49 06-May 165.50 165.66 160.50 162.77 162.59 -1.33 21,576.31 6,658,803 5.95 2,937,553 10.51 47.76 188
50 05-May 159.09 165.43 159.09 164.97 163.40 3.80 21,867.94 7,550,075 6.75 2,853,828 10.21 46.63 183
51 02-May 158.41 161.52 157.81 158.93 159.68 -0.05 21,067.29 2,304,127 2.06 691,936 2.48 11.05 44
52 30-Apr 157.47 161.88 157.36 159.01 160.32 1.17 21,077.90 5,781,451 5.17 1,496,646 5.35 23.99 96
53 29-Apr 159.99 161.68 156.71 157.17 159.43 -1.36 20,833.99 2,389,284 2.14 719,058 2.57 11.46 46
54 28-Apr 152.70 160.36 152.70 159.34 158.01 3.49 21,121.64 5,125,494 4.58 891,877 3.19 14.09 57
55 25-Apr 159.10 159.80 151.60 153.96 154.50 -2.93 20,408.48 3,894,582 3.48 734,482 2.63 11.35 47
56 24-Apr 159.99 160.65 157.00 158.60 158.54 -1.06 21,023.55 2,692,936 2.41 953,153 3.41 15.11 61
57 23-Apr 160.70 161.29 158.45 160.30 160.02 0.60 21,248.89 2,656,673 2.37 1,044,115 3.74 16.71 67
58 22-Apr 163.00 163.50 158.91 159.35 160.78 -1.62 21,122.96 2,886,921 2.58 1,288,417 4.61 20.72 83
59 21-Apr 159.80 162.50 157.90 161.98 160.98 2.42 21,471.59 3,579,838 3.20 917,826 3.28 14.78 59
60 17-Apr 157.68 161.64 156.56 158.16 159.31 0.30 20,965.22 4,269,973 3.82 1,507,052 5.39 24.01 97
61 16-Apr 157.50 158.29 155.59 157.68 157.13 0.45 20,901.59 2,304,235 2.06 574,957 2.06 9.03 37
62 15-Apr 155.50 158.00 155.50 156.98 157.00 2.13 20,808.80 2,127,592 1.90 687,958 2.46 10.00 44
63 11-Apr 152.80 154.26 150.92 153.70 152.91 2.43 20,374.02 2,493,589 2.23 1,210,611 4.33 18.51 78
64 09-Apr 150.00 151.44 147.75 150.05 149.64 -0.24 19,890.18 1,702,655 1.52 635,720 2.27 9.51 41
65 08-Apr 153.69 153.69 149.82 150.41 151.27 0.64 19,937.90 2,196,079 1.96 514,487 1.84 7.78 33
66 07-Apr 140.00 151.01 140.00 149.46 146.67 -1.56 19,811.98 4,921,816 4.40 1,712,205 6.13 25.11 110
67 04-Apr 157.43 158.28 150.10 151.83 153.25 -3.56 20,126.14 3,608,025 3.22 1,329,547 4.76 20.38 85

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