Central Depository Services (India) Limited (CDSL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CDSL.NS Historical Return
If you invested ₹1000 in Central Depository Services (India) Limited (CDSL.NS) since IPO date, it would be worth ₹0 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,000.29, while ₹1000 invested 1 year ago would be worth ₹833.84. This corresponds to total returns of 0%, 100.03%, -16.62%, respectively, with annualized returns of 0%, 14.88%, -16.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CDSL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,264 | 1,242.5 | 1,242.5 | 1,274.6 | 1,223.9 | 1.32M |
| September 30, 2026 | 1,270 | 1,264 | 1,264 | 1,286.5 | 1,262.5 | 871,360 |
| September 29, 2026 | 1,289 | 1,261.9 | 1,261.9 | 1,290 | 1,261.3 | 1.41M |
| September 28, 2026 | 1,318 | 1,289 | 1,289 | 1,318 | 1,286.3 | 1.11M |
| September 25, 2026 | 1,320 | 1,318 | 1,318 | 1,337.4 | 1,313 | 1.25M |
| September 24, 2026 | 1,339 | 1,320 | 1,320 | 1,347.3 | 1,318.1 | 1.23M |
| September 23, 2026 | 1,348 | 1,351.1 | 1,351.1 | 1,359.5 | 1,347.2 | 400,345 |
| September 22, 2026 | 1,361 | 1,348 | 1,348 | 1,374 | 1,342.5 | 721,103 |
| September 21, 2026 | 1,390 | 1,361 | 1,361 | 1,394.4 | 1,353.3 | 831,549 |
| September 18, 2026 | 1,348 | 1,390 | 1,390 | 1,390 | 1,346.5 | 1.69M |
| September 17, 2026 | 1,299 | 1,349.4 | 1,349.4 | 1,357.5 | 1,296.3 | 1.82M |
| September 16, 2026 | 1,311 | 1,299 | 1,299 | 1,319.9 | 1,284 | 1.06M |
| September 15, 2026 | 1,360 | 1,311 | 1,311 | 1,361.3 | 1,302.5 | 1.27M |
| September 11, 2026 | 1,343.6 | 1,360 | 1,360 | 1,360 | 1,315.5 | 1.04M |
| September 10, 2026 | 1,360.9 | 1,355 | 1,355 | 1,372.9 | 1,352 | 771,752 |
| September 09, 2026 | 1,393 | 1,368.6 | 1,368.6 | 1,393 | 1,360 | 1.31M |
| September 08, 2026 | 1,415 | 1,400 | 1,400 | 1,417 | 1,395 | 975,763 |
| September 07, 2026 | 1,392.1 | 1,414.9 | 1,414.9 | 1,438 | 1,383.8 | 2.73M |
| September 04, 2026 | 1,400 | 1,394.6 | 1,394.6 | 1,417.9 | 1,391.6 | 1.12M |
| September 03, 2026 | 1,370 | 1,394 | 1,394 | 1,397.3 | 1,367 | 921,968 |
| September 02, 2026 | 1,378 | 1,365.2 | 1,365.2 | 1,379.7 | 1,355.9 | 858,052 |
| September 01, 2026 | 1,400 | 1,391 | 1,391 | 1,407.4 | 1,376 | 743,239 |
| August 31, 2026 | 1,413.9 | 1,402.5 | 1,402.5 | 1,413.9 | 1,382.7 | 1.19M |
| August 28, 2026 | 1,410.8 | 1,414.7 | 1,414.7 | 1,417.3 | 1,397 | 1.05M |
| August 27, 2026 | 1,440 | 1,410.8 | 1,410.8 | 1,445 | 1,405.1 | 1.54M |
| August 26, 2026 | 1,395 | 1,434 | 1,434 | 1,444.8 | 1,395 | 3.82M |
| August 25, 2026 | 1,382.2 | 1,394.8 | 1,394.8 | 1,400.2 | 1,375.2 | 997,493 |
| August 24, 2026 | 1,390 | 1,385.1 | 1,385.1 | 1,412.5 | 1,379.6 | 2.22M |
| August 21, 2026 | 1,345.9 | 1,388.9 | 1,388.9 | 1,401.8 | 1,345.9 | 3.74M |
| August 20, 2026 | 1,335 | 1,345.9 | 1,345.9 | 1,358 | 1,330.1 | 1.11M |
| August 19, 2026 | 1,340.6 | 1,329 | 1,329 | 1,345 | 1,325 | 560,859 |
| August 18, 2026 | 1,356.8 | 1,340.6 | 1,340.6 | 1,361.5 | 1,336 | 759,337 |
| August 17, 2026 | 1,344 | 1,356.8 | 1,356.8 | 1,359.8 | 1,323.3 | 1.01M |
| August 14, 2026 | 1,355 | 1,344.4 | 1,344.4 | 1,358.3 | 1,338.3 | 482,964 |
| August 13, 2026 | 1,339 | 1,350 | 1,350 | 1,352.4 | 1,336.3 | 833,682 |
| August 12, 2026 | 1,349.8 | 1,339 | 1,339 | 1,353.4 | 1,333.1 | 764,487 |
| August 11, 2026 | 1,332.5 | 1,347 | 1,347 | 1,349.9 | 1,326.1 | 970,597 |
| August 10, 2026 | 1,328 | 1,332.5 | 1,332.5 | 1,341.9 | 1,318.2 | 790,278 |
| August 07, 2026 | 1,331 | 1,328 | 1,328 | 1,334.4 | 1,324.1 | 571,095 |
| August 06, 2026 | 1,327.8 | 1,331 | 1,331 | 1,341.9 | 1,325.1 | 817,397 |
| August 05, 2026 | 1,350 | 1,326.5 | 1,326.5 | 1,352 | 1,323.1 | 1.06M |
| August 04, 2026 | 1,318 | 1,340 | 1,340 | 1,362 | 1,312.5 | 1.93M |
| August 03, 2026 | 1,341.9 | 1,322.2 | 1,322.2 | 1,354 | 1,318 | 2.78M |
| July 31, 2026 | 1,338 | 1,333 | 1,333 | 1,348 | 1,330 | 745,681 |
| July 30, 2026 | 1,349 | 1,336.4 | 1,336.4 | 1,349.9 | 1,325 | 813,461 |
| July 29, 2026 | 1,349.9 | 1,350 | 1,350 | 1,361.3 | 1,344.2 | 1.02M |
| July 28, 2026 | 1,329 | 1,345.1 | 1,345.1 | 1,348 | 1,326 | 983,986 |
| July 27, 2026 | 1,345.1 | 1,329 | 1,329 | 1,349 | 1,326 | 835,504 |
| July 23, 2026 | 1,335 | 1,323.4 | 1,323.4 | 1,346.6 | 1,318 | 1.13M |
| July 22, 2026 | 1,363.7 | 1,339.7 | 1,339.7 | 1,364.9 | 1,331 | 1.41M |
| July 21, 2026 | 1,385 | 1,364.9 | 1,364.9 | 1,390.9 | 1,361.5 | 1.43M |
| July 20, 2026 | 1,415 | 1,385.2 | 1,385.2 | 1,415 | 1,383.1 | 1.38M |
| July 17, 2026 | 1,405.5 | 1,418.2 | 1,418.2 | 1,423 | 1,376 | 1.73M |
| July 16, 2026 | 1,444.5 | 1,410.5 | 1,410.5 | 1,446.7 | 1,408 | 1.28M |
| July 15, 2026 | 1,429.9 | 1,440.1 | 1,440.1 | 1,448.6 | 1,424.3 | 1.65M |
| July 14, 2026 | 1,435 | 1,428.5 | 1,428.5 | 1,445.8 | 1,421 | 1.86M |
| July 13, 2026 | 1,422 | 1,444.5 | 1,444.5 | 1,453.1 | 1,415.6 | 3.78M |
| July 10, 2026 | 1,353.5 | 1,431.9 | 1,431.9 | 1,443 | 1,352.7 | 9.18M |
| July 09, 2026 | 1,316 | 1,346.5 | 1,346.5 | 1,354.6 | 1,316 | 1.46M |
| July 08, 2026 | 1,347 | 1,311.4 | 1,311.4 | 1,364 | 1,301 | 1.82M |
AD
