CESC - Price History
Monthly price history for CESC.NS (CESC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹140.10 | ₹140.10 |
| April 2024 | ₹147.35 | ₹147.35 |
| March 2024 | ₹121.65 | ₹121.65 |
| February 2024 | ₹126.85 | ₹126.85 |
| January 2024 | ₹143.10 | ₹143.10 |
| December 2023 | ₹128.33 | ₹132.50 |
| November 2023 | ₹94.14 | ₹97.20 |
| October 2023 | ₹82.08 | ₹84.75 |
| September 2023 | ₹87.12 | ₹89.95 |
| August 2023 | ₹80.58 | ₹83.20 |
| July 2023 | ₹75.84 | ₹78.30 |
| June 2023 | ₹69.69 | ₹71.95 |
| May 2023 | ₹67.07 | ₹69.25 |
| April 2023 | ₹66.35 | ₹68.50 |
| March 2023 | ₹64.55 | ₹66.65 |
| February 2023 | ₹67.17 | ₹69.35 |
| January 2023 | ₹66.10 | ₹72.45 |
| December 2022 | ₹69.70 | ₹76.40 |
| November 2022 | ₹67.88 | ₹74.40 |
| October 2022 | ₹70.02 | ₹76.75 |
| September 2022 | ₹70.52 | ₹77.30 |
| August 2022 | ₹74.31 | ₹81.45 |
| July 2022 | ₹69.93 | ₹76.65 |
| June 2022 | ₹64.96 | ₹71.20 |
| May 2022 | ₹71.16 | ₹78 |
| April 2022 | ₹78.14 | ₹85.65 |
| March 2022 | ₹69.20 | ₹75.85 |
| February 2022 | ₹71.43 | ₹78.30 |
| January 2022 | ₹77.27 | ₹84.70 |
| December 2021 | ₹75.87 | ₹87.50 |
| November 2021 | ₹75.87 | ₹87.50 |
| October 2021 | ₹75.61 | ₹87.20 |
| September 2021 | ₹79.38 | ₹91.55 |
| August 2021 | ₹69.71 | ₹803.90 |
| July 2021 | ₹72.73 | ₹838.80 |
| June 2021 | ₹66.76 | ₹769.90 |
| May 2021 | ₹59.37 | ₹684.70 |
| April 2021 | ₹52.71 | ₹607.90 |
| March 2021 | ₹51.46 | ₹593.50 |
| February 2021 | ₹52.52 | ₹605.70 |
| January 2021 | ₹52.94 | ₹610.50 |
| December 2020 | ₹49.88 | ₹614.30 |
| November 2020 | ₹47.21 | ₹581.40 |
| October 2020 | ₹45.72 | ₹563 |
| September 2020 | ₹49.86 | ₹614 |
| August 2020 | ₹48.76 | ₹600.40 |
| July 2020 | ₹44.63 | ₹549.60 |
| June 2020 | ₹50.51 | ₹622 |
| May 2020 | ₹44.86 | ₹552.40 |
| April 2020 | ₹53.27 | ₹656 |
| March 2020 | ₹33.17 | ₹408.50 |
| February 2020 | ₹52.53 | ₹646.90 |
| January 2020 | ₹56.06 | ₹710.30 |
| December 2019 | ₹58.16 | ₹736.80 |
| November 2019 | ₹59.28 | ₹751.10 |
| October 2019 | ₹63.01 | ₹798.30 |
| September 2019 | ₹58.89 | ₹746.10 |
| August 2019 | ₹61.13 | ₹774.50 |
| July 2019 | ₹58.73 | ₹744.10 |
| June 2019 | ₹61.90 | ₹784.30 |
| May 2019 | ₹58.79 | ₹744.80 |
| April 2019 | ₹55.35 | ₹701.20 |
| March 2019 | ₹57.67 | ₹730.60 |
| February 2019 | ₹53.12 | ₹673 |
| January 2019 | ₹53.39 | ₹693.90 |
| December 2018 | ₹51.42 | ₹668.30 |
| November 2018 | ₹53.82 | ₹699.50 |
| October 2018 | ₹53.47 | ₹695 |
| September 2018 | ₹49.19 | ₹639.40 |
| August 2018 | ₹59.68 | ₹775.70 |
| July 2018 | ₹56.60 | ₹735.70 |
| June 2018 | ₹54.66 | ₹710.40 |
| May 2018 | ₹61.09 | ₹794 |
| April 2018 | ₹63.54 | ₹825.90 |
| March 2018 | ₹57.90 | ₹752.60 |
| February 2018 | ₹60.36 | ₹797.20 |
| January 2018 | ₹62.20 | ₹821.60 |
| December 2017 | ₹61.80 | ₹816.30 |
| November 2017 | ₹59.75 | ₹789.20 |
| October 2017 | ₹60.08 | ₹793.50 |
| September 2017 | ₹58.20 | ₹768.70 |
| August 2017 | ₹59.90 | ₹791.20 |
| July 2017 | ₹55.60 | ₹734.30 |
| June 2017 | ₹51.22 | ₹676.50 |
| May 2017 | ₹54.13 | ₹714.90 |
| April 2017 | ₹55.71 | ₹735.80 |
| March 2017 | ₹49.61 | ₹655.20 |
| February 2017 | ₹49.56 | ₹654.60 |
| January 2017 | ₹42.89 | ₹575 |
| December 2016 | ₹37.10 | ₹497.30 |
| November 2016 | ₹34.07 | ₹456.70 |
| October 2016 | ₹36.42 | ₹488.20 |
| September 2016 | ₹35.49 | ₹475.70 |
| August 2016 | ₹38.73 | ₹519.20 |
| July 2016 | ₹35.71 | ₹478.70 |
| June 2016 | ₹34.68 | ₹464.90 |
| May 2016 | ₹31.64 | ₹424.10 |
| April 2016 | ₹31.29 | ₹419.50 |
| March 2016 | ₹27.47 | ₹368.20 |
| February 2016 | ₹24.73 | ₹340.60 |
| January 2016 | ₹25.58 | ₹352.30 |
| December 2015 | ₹29.04 | ₹400.10 |
| November 2015 | ₹31.13 | ₹428.80 |
| October 2015 | ₹32.88 | ₹452.90 |
| September 2015 | ₹29.23 | ₹402.60 |
| August 2015 | ₹29.63 | ₹408.10 |
| July 2015 | ₹31.96 | ₹440.30 |
| June 2015 | ₹30.98 | ₹435.20 |
| May 2015 | ₹30.39 | ₹427 |
| April 2015 | ₹30.38 | ₹426.80 |
| March 2015 | ₹33.48 | ₹470.40 |
| February 2015 | ₹32.93 | ₹462.70 |
| January 2015 | ₹40.54 | ₹569.60 |
| December 2014 | ₹37.17 | ₹522.20 |
| November 2014 | ₹39.36 | ₹553 |
| October 2014 | ₹37.59 | ₹528.20 |
| September 2014 | ₹41.58 | ₹584.20 |
| August 2014 | ₹38.56 | ₹541.70 |
| July 2014 | ₹35.79 | ₹502.90 |
| June 2014 | ₹39.19 | ₹550.60 |
| May 2014 | ₹31.49 | ₹449.80 |
| April 2014 | ₹24.80 | ₹354.30 |
| March 2014 | ₹27.33 | ₹390.40 |
| February 2014 | ₹26.42 | ₹377.40 |
| January 2014 | ₹23.87 | ₹341 |
| December 2013 | ₹25.40 | ₹362.90 |
| November 2013 | ₹20.79 | ₹297 |
| October 2013 | ₹20.31 | ₹290.10 |
| September 2013 | ₹18.48 | ₹264 |
| August 2013 | ₹16.79 | ₹239.90 |
| July 2013 | ₹17.51 | ₹250.10 |
| June 2013 | ₹18.01 | ₹263.80 |
| May 2013 | ₹17.57 | ₹257.40 |
| April 2013 | ₹15.20 | ₹222.60 |
| March 2013 | ₹14.08 | ₹206.30 |
| February 2013 | ₹14.88 | ₹218 |
| January 2013 | ₹16.55 | ₹242.40 |
| December 2012 | ₹16.90 | ₹247.50 |
| November 2012 | ₹16.47 | ₹241.30 |
| October 2012 | ₹14.60 | ₹213.90 |
| September 2012 | ₹17.63 | ₹258.30 |
| August 2012 | ₹16.30 | ₹238.70 |
| July 2012 | ₹15.84 | ₹232.10 |
| June 2012 | ₹15.09 | ₹225.70 |
| May 2012 | ₹13.99 | ₹209.30 |
| April 2012 | ₹13.30 | ₹199 |
| March 2012 | ₹14.14 | ₹211.60 |
| February 2012 | ₹14.08 | ₹210.70 |
| January 2012 | ₹13.11 | ₹196.20 |
| December 2011 | ₹10.49 | ₹156.90 |
| November 2011 | ₹13.55 | ₹202.70 |
| October 2011 | ₹14.38 | ₹215.10 |
| September 2011 | ₹14.45 | ₹216.20 |
| August 2011 | ₹15.73 | ₹235.30 |
| July 2011 | ₹17.58 | ₹263 |
| June 2011 | ₹15.31 | ₹232.50 |
| May 2011 | ₹14.30 | ₹217.20 |
| April 2011 | ₹15.81 | ₹240.10 |
| March 2011 | ₹15.91 | ₹241.70 |
| February 2011 | ₹15.34 | ₹233 |
| January 2011 | ₹15.79 | ₹239.90 |
| December 2010 | ₹18.72 | ₹284.40 |
| November 2010 | ₹18.44 | ₹280.10 |
| October 2010 | ₹19.04 | ₹289.20 |
| September 2010 | ₹19.73 | ₹299.70 |
| August 2010 | ₹19.36 | ₹294.10 |
| July 2010 | ₹20.22 | ₹307.20 |
| June 2010 | ₹18.77 | ₹292.80 |
| May 2010 | ₹19.04 | ₹297 |
| April 2010 | ₹20.30 | ₹316.60 |
| March 2010 | ₹19.11 | ₹298.10 |
| February 2010 | ₹19.14 | ₹298.60 |
| January 2010 | ₹19.47 | ₹303.70 |
| December 2009 | ₹19.29 | ₹300.90 |
| November 2009 | ₹19.30 | ₹301 |
| October 2009 | ₹18.58 | ₹289.80 |
| September 2009 | ₹19.44 | ₹303.30 |
| August 2009 | ₹18.48 | ₹288.30 |
| July 2009 | ₹15.67 | ₹244.50 |
| June 2009 | ₹13.54 | ₹215.30 |
| May 2009 | ₹17.19 | ₹273.40 |
| April 2009 | ₹11.40 | ₹181.30 |
| March 2009 | ₹10.34 | ₹164.40 |
| February 2009 | ₹10.16 | ₹161.60 |
| January 2009 | ₹11.30 | ₹179.70 |
| December 2008 | ₹11.64 | ₹185.10 |
| November 2008 | ₹9.70 | ₹154.20 |
| October 2008 | ₹9.98 | ₹158.70 |
| September 2008 | ₹13.48 | ₹214.40 |
| August 2008 | ₹16.36 | ₹260.10 |
| July 2008 | ₹17.12 | ₹272.20 |
| June 2008 | ₹18.95 | ₹306.40 |
| May 2008 | ₹23.84 | ₹385.40 |
| April 2008 | ₹24.08 | ₹389.40 |
| March 2008 | ₹19.85 | ₹321 |
| February 2008 | ₹25.82 | ₹417.50 |
| January 2008 | ₹23.86 | ₹385.70 |
| December 2007 | ₹30.17 | ₹487.80 |
| November 2007 | ₹30.34 | ₹490.50 |
| October 2007 | ₹28.06 | ₹453.70 |
| September 2007 | ₹23.60 | ₹381.60 |
| August 2007 | ₹22.49 | ₹363.70 |
| July 2007 | ₹23.34 | ₹377.30 |
| June 2007 | ₹18.04 | ₹294.80 |
| May 2007 | ₹17.06 | ₹278.80 |
| April 2007 | ₹18.66 | ₹305 |
| March 2007 | ₹17.96 | ₹293.60 |
| February 2007 | ₹16.44 | ₹268.70 |
| January 2007 | ₹16.99 | ₹277.70 |
| December 2006 | ₹15.14 | ₹247.40 |
| November 2006 | ₹16.28 | ₹266.20 |
| October 2006 | ₹14.74 | ₹240.90 |
| September 2006 | ₹14.60 | ₹238.70 |
| August 2006 | ₹13.94 | ₹227.80 |
| July 2006 | ₹13.18 | ₹215.40 |
| June 2006 | ₹11.90 | ₹197 |
| May 2006 | ₹13.90 | ₹230.10 |
| April 2006 | ₹15.33 | ₹253.70 |
| March 2006 | ₹16.15 | ₹267.30 |
| February 2006 | ₹12.76 | ₹211.10 |
| January 2006 | ₹12.01 | ₹198.70 |
| December 2005 | ₹10.70 | ₹177.10 |
| November 2005 | ₹10.43 | ₹172.60 |
| October 2005 | ₹8.82 | ₹146 |
| September 2005 | ₹10.70 | ₹177.10 |
| August 2005 | ₹10.58 | ₹175.10 |
| July 2005 | ₹9.90 | ₹163.80 |
| June 2005 | ₹9.18 | ₹154.30 |
| May 2005 | ₹8.57 | ₹144 |
| April 2005 | ₹8.40 | ₹141.10 |
| March 2005 | ₹8.87 | ₹149 |
| February 2005 | ₹8.73 | ₹146.60 |
| January 2005 | ₹7.70 | ₹129.30 |
| December 2004 | ₹7.62 | ₹128 |
| November 2004 | ₹6.36 | ₹106.90 |
| October 2004 | ₹5.62 | ₹94.50 |
| September 2004 | ₹5.11 | ₹85.80 |
| August 2004 | ₹4.82 | ₹81 |
| July 2004 | ₹4.95 | ₹83.20 |
| June 2004 | ₹3.83 | ₹64.40 |
| May 2004 | ₹4.33 | ₹72.80 |
| April 2004 | ₹4.92 | ₹82.60 |
| March 2004 | ₹4.48 | ₹75.20 |
| February 2004 | ₹4.96 | ₹83.30 |
| January 2004 | ₹5.38 | ₹90.30 |
| December 2003 | ₹5.76 | ₹96.70 |
| November 2003 | ₹5.35 | ₹89.90 |
| October 2003 | ₹3.96 | ₹66.60 |
| September 2003 | ₹2.03 | ₹34.10 |
| August 2003 | ₹2.17 | ₹36.50 |
| July 2003 | ₹1.92 | ₹32.20 |
| June 2003 | ₹1.77 | ₹29.80 |
| May 2003 | ₹1.08 | ₹18.10 |
| April 2003 | ₹0.70 | ₹11.70 |
| March 2003 | ₹0.68 | ₹11.40 |
| February 2003 | ₹0.83 | ₹13.90 |
| January 2003 | ₹0.78 | ₹13.10 |
| December 2002 | ₹0.97 | ₹16.30 |
| November 2002 | ₹0.74 | ₹12.40 |
| October 2002 | ₹0.67 | ₹11.30 |
| September 2002 | ₹0.71 | ₹11.90 |
| August 2002 | ₹0.81 | ₹13.60 |
| July 2002 | ₹0.83 | ₹14 |
| June 2002 | ₹1.06 | ₹17.80 |
| May 2002 | ₹0.81 | ₹13.60 |
| April 2002 | ₹0.54 | ₹9.10 |
| March 2002 | ₹0.51 | ₹8.60 |
| February 2002 | ₹0.51 | ₹8.60 |
| January 2002 | ₹0.46 | ₹7.70 |
| December 2001 | ₹0.52 | ₹8.70 |
| November 2001 | ₹0.59 | ₹9.90 |
| October 2001 | ₹0.56 | ₹9.40 |
| September 2001 | ₹0.58 | ₹9.70 |
| August 2001 | ₹0.70 | ₹11.80 |
| July 2001 | ₹0.70 | ₹11.80 |
| June 2001 | ₹0.76 | ₹12.70 |
| May 2001 | ₹0.92 | ₹15.40 |
| April 2001 | ₹0.76 | ₹12.80 |
| March 2001 | ₹0.85 | ₹14.30 |
| February 2001 | ₹1.10 | ₹18.40 |
| January 2001 | ₹1.06 | ₹17.80 |
| December 2000 | ₹1.10 | ₹18.40 |
| November 2000 | ₹0.97 | ₹16.30 |
| October 2000 | ₹0.84 | ₹14.10 |
| September 2000 | ₹0.88 | ₹14.80 |
| August 2000 | ₹1.02 | ₹17.20 |
| July 2000 | ₹1.11 | ₹18.70 |
| June 2000 | ₹1.10 | ₹18.50 |
| May 2000 | ₹1.18 | ₹19.80 |
| April 2000 | ₹0.90 | ₹15.20 |
| March 2000 | ₹1.04 | ₹17.50 |
| February 2000 | ₹1.20 | ₹20.20 |
| January 2000 | ₹1.17 | ₹19.70 |
| December 1999 | ₹1.52 | ₹25.60 |
| November 1999 | ₹1.34 | ₹22.60 |
| October 1999 | ₹1.58 | ₹26.50 |
| September 1999 | ₹1.71 | ₹28.80 |
| August 1999 | ₹1.98 | ₹33.30 |
| July 1999 | ₹1.97 | ₹33.10 |
| June 1999 | ₹1.33 | ₹22.30 |
| May 1999 | ₹1.10 | ₹18.40 |
| April 1999 | ₹1.14 | ₹19.10 |
| March 1999 | ₹1.23 | ₹20.70 |
| February 1999 | ₹1.26 | ₹21.20 |
| January 1999 | ₹1.42 | ₹23.90 |
| December 1998 | ₹1.21 | ₹20.30 |
| November 1998 | ₹1.15 | ₹19.30 |
| October 1998 | ₹1.13 | ₹19 |
| September 1998 | ₹1.46 | ₹24.50 |
| August 1998 | ₹1.23 | ₹20.70 |
| July 1998 | ₹1.36 | ₹22.90 |
| June 1998 | ₹1.32 | ₹22.10 |
| May 1998 | ₹1.65 | ₹27.70 |
| April 1998 | ₹1.71 | ₹28.70 |
| March 1998 | ₹1.82 | ₹30.60 |
| February 1998 | ₹1.18 | ₹19.90 |
| January 1998 | ₹1.27 | ₹21.40 |
| December 1997 | ₹1.45 | ₹24.30 |
| November 1997 | ₹1.30 | ₹21.90 |
| October 1997 | ₹1.64 | ₹27.50 |
| September 1997 | ₹1.66 | ₹27.80 |
| August 1997 | ₹1.87 | ₹31.40 |
| July 1997 | ₹2.12 | ₹35.60 |
| June 1997 | ₹1.70 | ₹28.60 |
| May 1997 | ₹1.67 | ₹28.10 |
| April 1997 | ₹1.98 | ₹33.30 |
| March 1997 | ₹2.22 | ₹37.30 |
| February 1997 | ₹2.82 | ₹47.40 |
| January 1997 | ₹2.54 | ₹42.70 |
| December 1996 | ₹2.45 | ₹41.20 |
| November 1996 | ₹1.58 | ₹26.50 |
| October 1996 | ₹2.43 | ₹40.80 |
| September 1996 | ₹2.82 | ₹47.30 |
| August 1996 | ₹3.92 | ₹65.90 |
| July 1996 | ₹3.97 | ₹66.70 |
| June 1996 | ₹4.96 | ₹83.40 |
| May 1996 | ₹4.30 | ₹72.20 |
| April 1996 | ₹5.11 | ₹85.80 |
| March 1996 | ₹4.89 | ₹82.20 |
| February 1996 | ₹5.26 | ₹88.40 |
| January 1996 | ₹4.39 | ₹73.80 |
| December 1995 | ₹4.85 | ₹81.50 |
| November 1995 | ₹4.11 | ₹69.10 |
| October 1995 | ₹5.02 | ₹84.40 |
| September 1995 | ₹6.19 | ₹104 |
| August 1995 | ₹6.20 | ₹104.10 |
| July 1995 | ₹6.40 | ₹107.60 |
| June 1995 | ₹6.58 | ₹110.60 |
| May 1995 | ₹7.33 | ₹123.10 |
| April 1995 | ₹8.12 | ₹136.40 |
| March 1995 | ₹8.34 | ₹140.10 |
| February 1995 | ₹9.44 | ₹158.60 |
| January 1995 | ₹9.26 | ₹155.60 |
| December 1994 | ₹11.20 | ₹188.10 |
| November 1994 | ₹12.95 | ₹217.60 |
CESC.NS
Price: ₹140.10
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.18%
Payout Ratio: 42.33%
Payout Ratio Range:
Dividend Per Share: 4.50 INR
Earnings Per Share: 10.62 INR
P/E Ratio: 12.66
Exchange: NSI
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 187.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 23.20%