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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,320.5	1,320.4	1,320.4	1,331.5	1,317	1.07M
February 19, 2026	1,355.7	1,320.3	1,320.3	1,365	1,313.5	1.2M
February 18, 2026	1,340.1	1,355.7	1,355.7	1,358.4	1,334	1.37M
February 17, 2026	1,352.6	1,339.4	1,339.4	1,353	1,333.2	901,426
February 16, 2026	1,300	1,353.7	1,353.7	1,362.6	1,282.8	1.71M
February 13, 2026	1,350	1,335.3	1,335.3	1,359	1,321.1	1.66M
February 12, 2026	1,395	1,370.2	1,370.2	1,395.1	1,367	1.13M
February 11, 2026	1,407.9	1,397.2	1,397.2	1,409	1,385	1.3M
February 10, 2026	1,386.5	1,400.9	1,400.9	1,412	1,381.2	2.54M
February 09, 2026	1,349.3	1,374.3	1,374.3	1,377.4	1,342.2	1.64M
February 06, 2026	1,362	1,331.4	1,331.4	1,362	1,315.1	1.8M
February 05, 2026	1,363	1,363.3	1,363.3	1,368	1,340.6	1.46M
February 04, 2026	1,344.8	1,366.3	1,366.3	1,372	1,329.6	2.78M
February 03, 2026	1,331.6	1,343	1,343	1,357.3	1,318.4	5.41M
February 02, 2026	1,229	1,237.2	1,237.2	1,244.6	1,195	3.31M
February 01, 2026	1,315	1,230.3	1,230.3	1,315.9	1,196.3	5.79M
January 30, 2026	1,317.3	1,320.2	1,320.2	1,339.8	1,302.1	1.83M
January 29, 2026	1,357.9	1,323	1,323	1,359.6	1,313.3	2.53M
January 28, 2026	1,327	1,356.9	1,356.9	1,359.4	1,326	1.7M
January 27, 2026	1,326.6	1,322.1	1,322.1	1,344.8	1,297	1.98M
January 23, 2026	1,356.6	1,326.3	1,326.3	1,374	1,322.5	1.2M
January 22, 2026	1,345	1,356.6	1,356.6	1,382	1,345	1.45M
January 21, 2026	1,337.6	1,333.8	1,333.8	1,352.8	1,310.9	2.16M
January 20, 2026	1,415	1,341	1,341	1,415.2	1,334.4	3.66M
January 19, 2026	1,430	1,414.9	1,414.9	1,437.5	1,410.1	951,384
January 16, 2026	1,417	1,434.3	1,434.3	1,451.7	1,417	1.83M
January 14, 2026	1,419	1,415.6	1,415.6	1,432.3	1,410	1.25M
January 13, 2026	1,420	1,419.9	1,419.9	1,437.4	1,402.1	1.29M
January 12, 2026	1,408	1,417.5	1,417.5	1,429.6	1,395.1	1.76M
January 09, 2026	1,432.7	1,409.7	1,409.7	1,450.9	1,403.1	2.03M
January 08, 2026	1,473.9	1,438.2	1,438.2	1,480.3	1,433.5	1.81M
January 07, 2026	1,452.1	1,475.6	1,475.6	1,479.9	1,446.3	854,436
January 06, 2026	1,469	1,457	1,457	1,477.4	1,448.3	917,101
January 05, 2026	1,465	1,468.6	1,468.6	1,479	1,452.1	1.53M
January 02, 2026	1,446.2	1,466.6	1,466.6	1,467.8	1,440.9	1.06M
January 01, 2026	1,443.7	1,446.2	1,446.2	1,452	1,436	681,420
December 31, 2025	1,436	1,443.6	1,443.6	1,456	1,435	1.14M
December 30, 2025	1,459	1,433.9	1,433.9	1,466.9	1,421	2.13M
December 29, 2025	1,482.7	1,463.5	1,463.5	1,484	1,460.4	1.15M
December 26, 2025	1,496	1,482.7	1,482.7	1,506.4	1,476.9	1.21M
December 24, 2025	1,513	1,498.9	1,498.9	1,520.9	1,496	764,189
December 23, 2025	1,522.9	1,515.5	1,515.5	1,524	1,506.9	772,874
December 22, 2025	1,506	1,518.7	1,518.7	1,524	1,503.3	975,094
December 19, 2025	1,493	1,499.6	1,499.6	1,501.9	1,481.3	817,429
December 18, 2025	1,477	1,489.6	1,489.6	1,492.9	1,470.6	1.02M
December 17, 2025	1,501.2	1,477.3	1,477.3	1,509.6	1,472.6	1.26M
December 16, 2025	1,508	1,501.2	1,501.2	1,514.7	1,495	798,045
December 15, 2025	1,518.9	1,517.6	1,517.6	1,522.6	1,506	720,157
December 12, 2025	1,531	1,526.5	1,526.5	1,537.4	1,518	907,070
December 11, 2025	1,481	1,522.7	1,522.7	1,530	1,477	1.81M
December 10, 2025	1,517.2	1,479.3	1,479.3	1,523.1	1,474	1.6M
December 09, 2025	1,505	1,517.2	1,517.2	1,523.9	1,458.4	2.12M
December 08, 2025	1,550	1,520.9	1,520.9	1,565.9	1,505	1.63M
December 05, 2025	1,535	1,550.6	1,550.6	1,554.6	1,527.9	1.19M
December 04, 2025	1,549	1,536.3	1,536.3	1,559.5	1,531	1.55M
December 03, 2025	1,590	1,550.5	1,550.5	1,591.7	1,544.1	1.57M
December 02, 2025	1,600	1,592.1	1,592.1	1,607	1,579	1.05M
December 01, 2025	1,620	1,604.5	1,604.5	1,638.9	1,596.5	1.24M
November 28, 2025	1,628.9	1,617.2	1,617.2	1,629.7	1,611	736,176
November 27, 2025	1,625	1,624.6	1,624.6	1,632.3	1,605.5	1.44M

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