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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,580	1,619.9	1,619.9	1,625.8	1,577.8	1.9M
November 25, 2025	1,587	1,574.1	1,574.1	1,597.2	1,570.3	1.25M
November 24, 2025	1,611	1,587.6	1,587.6	1,626	1,582.5	1.23M
November 21, 2025	1,636	1,610.2	1,610.2	1,639.5	1,608	1.46M
November 19, 2025	1,605	1,622.8	1,622.8	1,631.9	1,589.1	1.55M
November 18, 2025	1,633	1,605.7	1,605.7	1,633.4	1,601	1.56M
November 17, 2025	1,629.8	1,631.5	1,631.5	1,640	1,621	1.22M
November 14, 2025	1,626	1,625.8	1,625.8	1,648.8	1,616	1.52M
November 13, 2025	1,659.5	1,626.3	1,626.3	1,665	1,621	2.36M
November 12, 2025	1,616	1,655.3	1,655.3	1,659.9	1,610	4.72M
November 11, 2025	1,590	1,600.9	1,600.9	1,606.4	1,576	1.31M
November 10, 2025	1,580.4	1,589.8	1,589.8	1,607.2	1,580.4	1.57M
November 07, 2025	1,525	1,578.8	1,578.8	1,612	1,508	3.99M
November 06, 2025	1,529.9	1,532.9	1,532.9	1,538.5	1,517	1.41M
November 04, 2025	1,585.1	1,539.1	1,539.1	1,589.9	1,531.5	3.06M
November 03, 2025	1,585	1,593.4	1,593.4	1,616.5	1,577	2.17M
October 31, 2025	1,614	1,587.2	1,587.2	1,619	1,569.1	2.1M
October 30, 2025	1,613.8	1,614.7	1,614.7	1,625	1,607	808,868
October 29, 2025	1,625	1,616.4	1,616.4	1,626.5	1,591	1.84M
October 28, 2025	1,643.4	1,632.8	1,632.8	1,651.3	1,624	1.89M
October 27, 2025	1,592	1,636.5	1,636.5	1,641	1,592	2.7M
October 24, 2025	1,601.4	1,590.2	1,590.2	1,617.2	1,581.1	1.23M
October 23, 2025	1,608	1,600.3	1,600.3	1,626	1,589	1.35M
October 21, 2025	1,611	1,604	1,604	1,614.9	1,600.1	326,850
October 20, 2025	1,620	1,599.8	1,599.8	1,629.7	1,596.9	1.23M
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

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