CESC share price: ₹131.62
CESC closed at ₹131.62 on NSE on 1 October 2026, down ₹2.23 (-1.67%) from ₹133.85. It traded between ₹129.75 and ₹133.85 with 18,26,999 shares changing hands, 56.36% of them for delivery. The stock is 35.6% below its 52-week high of ₹204.50 (4 May 2026), and down 18.9% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹131.62
-₹2.23 (-1.67%)
Day range
₹129.75 to ₹133.85
open ₹133.65
52 week high
₹204.50
4 May 2026
52 week low
₹129.75
1 Oct 2026
CESC share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -5.91% | -9.32% | -14.11% | -18.94% |
Trading details, 1 Oct 2026
- Previous close
- ₹133.85
- Open
- ₹133.65
- High
- ₹133.85
- Low
- ₹129.75
- Close
- ₹131.62
- VWAP (average price)
- ₹131.49
- Volume
- 18,26,999 shares
- Turnover
- ₹24.02 crore
- Trades
- 30,947
- Delivery
- 56.36% (10,29,753 shares)
- 30 session average delivery
- 56.0%
- 30 session average volume
- 18,36,867
- Series
- EQ
- ISIN
- INE486A01021
- Listed on NSE
- 8 Feb 1995
- Face value
- ₹1
Volume on 1 Oct 2026 was 1.0 times its 30 session average.
CESC price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹133.65 | ₹133.85 | ₹129.75 | ₹131.62 | -1.67% | 18,26,999 | 56.36% |
| Wed, 30 Sep 2026 | ₹133.95 | ₹136.39 | ₹133.61 | ₹133.85 | -0.01% | 15,40,893 | 57.73% |
| Tue, 29 Sep 2026 | ₹136.11 | ₹136.59 | ₹132.50 | ₹133.87 | -1.70% | 40,45,341 | 54.09% |
| Mon, 28 Sep 2026 | ₹139.69 | ₹139.84 | ₹135.90 | ₹136.18 | -2.63% | 13,39,169 | 64.48% |
| Fri, 25 Sep 2026 | ₹140.24 | ₹140.75 | ₹137.63 | ₹139.86 | -0.02% | 24,29,335 | 53.09% |
| Thu, 24 Sep 2026 | ₹142.44 | ₹142.44 | ₹139.60 | ₹139.89 | -1.87% | 12,19,300 | 65.54% |
| Wed, 23 Sep 2026 | ₹142.55 | ₹143.15 | ₹142.00 | ₹142.56 | +0.03% | 6,99,865 | 67.16% |
| Tue, 22 Sep 2026 | ₹144.00 | ₹144.22 | ₹142.28 | ₹142.52 | -0.66% | 13,19,444 | 53.44% |
| Mon, 21 Sep 2026 | ₹141.80 | ₹144.33 | ₹141.12 | ₹143.47 | +1.37% | 13,77,220 | 56.91% |
| Fri, 18 Sep 2026 | ₹141.99 | ₹142.93 | ₹140.71 | ₹141.53 | -0.02% | 38,78,798 | 70.37% |
| Thu, 17 Sep 2026 | ₹141.65 | ₹143.21 | ₹140.88 | ₹141.56 | -0.08% | 12,20,274 | 55.98% |
| Wed, 16 Sep 2026 | ₹142.00 | ₹143.00 | ₹140.70 | ₹141.67 | -0.02% | 16,62,713 | 45.82% |
| Tue, 15 Sep 2026 | ₹146.00 | ₹146.76 | ₹141.10 | ₹141.70 | -2.52% | 17,20,693 | 60.2% |
| Fri, 11 Sep 2026 | ₹145.00 | ₹146.70 | ₹144.65 | ₹145.37 | -1.50% | 13,87,965 | 59.42% |
| Thu, 10 Sep 2026 | ₹150.00 | ₹152.48 | ₹147.10 | ₹147.58 | -1.40% | 15,01,069 | 57.51% |
| Wed, 9 Sep 2026 | ₹145.79 | ₹153.42 | ₹145.21 | ₹149.67 | +2.48% | 74,29,488 | 32.29% |
| Tue, 8 Sep 2026 | ₹145.47 | ₹146.66 | ₹143.90 | ₹146.05 | +0.42% | 15,80,615 | 58.41% |
| Mon, 7 Sep 2026 | ₹146.50 | ₹150.00 | ₹145.00 | ₹145.44 | -0.72% | 17,56,003 | 54.2% |
| Fri, 4 Sep 2026 | ₹148.29 | ₹149.14 | ₹145.91 | ₹146.50 | -0.99% | 14,48,303 | 74.37% |
| Thu, 3 Sep 2026 | ₹147.50 | ₹151.11 | ₹147.00 | ₹147.96 | +1.04% | 13,23,923 | 50.97% |
| Wed, 2 Sep 2026 | ₹144.52 | ₹147.94 | ₹143.55 | ₹146.44 | +0.89% | 12,27,110 | 43.3% |
| Tue, 1 Sep 2026 | ₹146.16 | ₹146.50 | ₹144.01 | ₹145.15 | -0.69% | 13,61,771 | 58.25% |
| Mon, 31 Aug 2026 | ₹148.10 | ₹148.63 | ₹145.42 | ₹146.16 | -1.32% | 18,82,069 | 60.85% |
| Fri, 28 Aug 2026 | ₹152.20 | ₹152.29 | ₹147.83 | ₹148.11 | -2.64% | 17,28,235 | 66.32% |
| Thu, 27 Aug 2026 | ₹153.35 | ₹154.17 | ₹151.50 | ₹152.13 | -0.78% | 8,84,391 | 52.77% |
| Wed, 26 Aug 2026 | ₹154.00 | ₹156.15 | ₹152.95 | ₹153.33 | -0.44% | 15,96,604 | 52.83% |
| Tue, 25 Aug 2026 | ₹155.50 | ₹155.50 | ₹152.86 | ₹154.00 | -0.82% | 12,86,177 | 52.95% |
| Mon, 24 Aug 2026 | ₹156.00 | ₹157.79 | ₹155.05 | ₹155.27 | +0.12% | 8,58,640 | 51.04% |
| Fri, 21 Aug 2026 | ₹156.49 | ₹156.61 | ₹154.70 | ₹155.09 | -0.97% | 16,07,664 | 50.38% |
| Thu, 20 Aug 2026 | ₹159.21 | ₹160.20 | ₹155.90 | ₹156.61 | -1.91% | 19,65,934 | 44.13% |
Our stored NSE history for CESC starts 24 Sep 2025 (252 sessions).
Peers in Power
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Adani Energy Solutions LimitedADANIENSOL | ₹1,326.40 | +0.90% | 72,67,118 | ₹1,789.00 | ₹803.10 |
| Adani Green Energy LimitedADANIGREEN | ₹1,276.10 | -0.15% | 63,55,094 | ₹1,631.50 | ₹765.00 |
| Adani Power LimitedADANIPOWER | ₹196.21 | -3.82% | 3,35,48,439 | ₹254.20 | ₹128.10 |
| NTPC LimitedNTPC | ₹315.10 | -2.37% | 1,00,94,465 | ₹414.40 | ₹313.05 |
| Power Grid Corporation of India LimitedPOWERGRID | ₹254.55 | -2.28% | 1,09,76,701 | ₹324.95 | ₹250.00 |
| Tata Power Company LimitedTATAPOWER | ₹350.15 | -2.47% | 42,22,986 | ₹464.90 | ₹342.50 |
| JSW Energy LimitedJSWENERGY | ₹485.00 | -1.96% | 18,51,516 | ₹617.35 | ₹427.75 |
| NHPC LimitedNHPC | ₹71.75 | -1.46% | 1,09,03,143 | ₹88.12 | ₹70.25 |
| Jaiprakash Power Ventures LimitedJPPOWER | ₹14.80 | -2.18% | 4,14,02,005 | ₹24.50 | ₹13.15 |
| Vedanta Power LimitedVEDPOWER | ₹32.77 | -0.21% | 1,87,05,111 | ₹49.88 | ₹30.44 |
Indices that include CESC
Frequently asked questions
What is CESC share price today?
CESC (NSE: CESC) closed at ₹131.62 on 1 October 2026, -1.67% from the previous close of ₹133.85.
What is the 52 week high and low of CESC?
In the NSE data we have stored, the 52-week high is ₹204.50 (4 May 2026) and the 52-week low is ₹129.75 (1 Oct 2026).
What was the delivery percentage?
56.36% of the 18,26,999 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has CESC performed over one year?
Based on closing prices it is -18.9% over one year and -9.3% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.