Central Depository Services (India) Limited - CDSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,625.4	1,611.3	1,611.3	1,641.6	1,602.4	2.17M
October 16, 2025	1,624.3	1,620.3	1,620.3	1,635	1,615	1.35M
October 15, 2025	1,610	1,622	1,622	1,635.9	1,603	1.67M
October 14, 2025	1,627	1,606.5	1,606.5	1,661.2	1,600.3	2.95M
October 13, 2025	1,601	1,619.4	1,619.4	1,628	1,597.6	3.36M
October 10, 2025	1,555	1,605.3	1,605.3	1,611	1,555	3.34M
October 09, 2025	1,539.7	1,558.6	1,558.6	1,564.8	1,528.5	1.7M
October 08, 2025	1,559.9	1,539.7	1,539.7	1,571	1,535	1.33M
October 07, 2025	1,530	1,562.8	1,562.8	1,592	1,520.4	4.42M
October 06, 2025	1,490	1,524.9	1,524.9	1,528	1,485.1	2.02M
October 03, 2025	1,475.5	1,490.1	1,490.1	1,493.9	1,470	1.37M
October 01, 2025	1,462	1,475.5	1,475.5	1,479.7	1,459	1.18M
September 30, 2025	1,475	1,458.6	1,458.6	1,476.3	1,450	1.4M
September 29, 2025	1,473	1,475	1,475	1,501.4	1,470	1.96M
September 26, 2025	1,490	1,467.7	1,467.7	1,502.6	1,460	1.54M
September 25, 2025	1,508.8	1,494.8	1,494.8	1,521	1,490	1.36M
September 24, 2025	1,543	1,514	1,514	1,549.8	1,506.1	1.37M
September 23, 2025	1,551	1,546.6	1,546.6	1,559.2	1,525.6	1.13M
September 22, 2025	1,582	1,558.5	1,558.5	1,582.8	1,551	1.04M
September 19, 2025	1,591	1,582	1,582	1,601.9	1,575.8	1.5M
September 18, 2025	1,575	1,588.3	1,588.3	1,625	1,570	4.68M
September 17, 2025	1,551.5	1,568.9	1,568.9	1,576.8	1,551.1	1.72M
September 16, 2025	1,553.6	1,549.4	1,549.4	1,555.5	1,542	626,554
September 15, 2025	1,550	1,553.6	1,553.6	1,564.5	1,546	1.13M
September 12, 2025	1,537	1,545.8	1,545.8	1,553.3	1,534.7	1.19M
September 11, 2025	1,548.5	1,531.9	1,531.9	1,560.9	1,525	1.31M
September 10, 2025	1,553.3	1,548.8	1,548.8	1,567.3	1,532.2	1.74M
September 09, 2025	1,559	1,548.9	1,548.9	1,563.7	1,540	1.32M
September 08, 2025	1,523.4	1,554.3	1,554.3	1,565	1,523.4	1.7M
September 05, 2025	1,508.5	1,523.4	1,523.4	1,541	1,506.5	1.68M
September 04, 2025	1,525.7	1,509.4	1,509.4	1,533.6	1,501.8	1.29M
September 03, 2025	1,508.9	1,518.6	1,518.6	1,526.9	1,507.1	1.18M
September 02, 2025	1,479.9	1,508.9	1,508.9	1,543.3	1,463.3	3.47M
September 01, 2025	1,431.5	1,476.9	1,476.9	1,480	1,431.3	1.79M
August 29, 2025	1,453.7	1,424.4	1,424.4	1,457	1,421	2.04M
August 28, 2025	1,491	1,452	1,452	1,498	1,448.1	1.95M
August 26, 2025	1,535.8	1,492.1	1,492.1	1,539.9	1,488.8	2.01M
August 25, 2025	1,575	1,541.9	1,541.9	1,579.3	1,539	1.27M
August 22, 2025	1,565	1,574.4	1,574.4	1,589.5	1,565	1.58M
August 21, 2025	1,590	1,569.5	1,569.5	1,611.5	1,556.1	3.47M
August 20, 2025	1,581.7	1,583.6	1,583.6	1,587.5	1,572.4	1.01M
August 19, 2025	1,578.7	1,581.7	1,581.7	1,589	1,565.5	1.07M
August 18, 2025	1,583	1,575.1	1,575.1	1,596.9	1,562.4	1.98M
August 14, 2025	1,564	1,559.8	1,559.8	1,577	1,551.2	1.29M
August 13, 2025	1,546	1,564.5	1,564.5	1,573	1,543.9	1.78M
August 12, 2025	1,565	1,541.7	1,541.7	1,575	1,540	1.71M
August 11, 2025	1,572	1,564.8	1,564.8	1,584	1,546.1	2.75M
August 08, 2025	1,566	1,567.1	1,567.1	1,605.9	1,550.1	6.09M
August 07, 2025	1,530	1,564.5	1,564.5	1,571	1,515	3.08M
August 06, 2025	1,565.5	1,545.6	1,545.6	1,565.5	1,524.2	2.78M
August 05, 2025	1,576	1,566.2	1,566.2	1,577.4	1,543	2.76M
August 04, 2025	1,480	1,572.4	1,572.4	1,577.9	1,475.5	5.01M
August 01, 2025	1,480	1,478.8	1,478.8	1,494	1,462.9	2.22M
July 31, 2025	1,495	1,480.8	1,480.8	1,509.8	1,475	2.86M
July 30, 2025	1,542	1,512.8	1,512.8	1,549	1,509	2.57M
July 29, 2025	1,522.9	1,539.7	1,539.7	1,550.7	1,516.2	2.79M
July 28, 2025	1,550	1,522.8	1,522.8	1,596.4	1,517.1	6.26M
July 25, 2025	1,671	1,615.7	1,615.7	1,671.3	1,611.3	2.71M
July 24, 2025	1,698.9	1,679.3	1,679.3	1,698.9	1,675.6	1.5M
July 23, 2025	1,724	1,697.3	1,697.3	1,724	1,675	2.62M

Central Depository Services (India) Limited (CDSL.NS) NSE