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

1,420.60

+0.7(+0.05%)

Updated at January 14 02:46PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,4201,419.91,419.91,437.41,402.11.29M
January 12, 20261,4081,417.51,417.51,429.61,395.11.76M
January 09, 20261,432.71,409.71,409.71,450.91,403.12.03M
January 08, 20261,473.91,438.21,438.21,480.31,433.51.81M
January 07, 20261,452.11,475.61,475.61,479.91,446.3854,436
January 06, 20261,4691,4571,4571,477.41,448.3917,101
January 05, 20261,4651,468.61,468.61,4791,452.11.53M
January 02, 20261,446.21,466.61,466.61,467.81,440.91.06M
January 01, 20261,443.71,446.21,446.21,4521,436681,420
December 31, 20251,4361,443.61,443.61,4561,4351.14M
December 30, 20251,4591,433.91,433.91,466.91,4212.13M
December 29, 20251,482.71,463.51,463.51,4841,460.41.15M
December 26, 20251,4961,482.71,482.71,506.41,476.91.21M
December 24, 20251,5131,498.91,498.91,520.91,496764,189
December 23, 20251,522.91,515.51,515.51,5241,506.9772,874
December 22, 20251,5061,518.71,518.71,5241,503.3975,094
December 19, 20251,4931,499.61,499.61,501.91,481.3817,429
December 18, 20251,4771,489.61,489.61,492.91,470.61.02M
December 17, 20251,501.21,477.31,477.31,509.61,472.61.26M
December 16, 20251,5081,501.21,501.21,514.71,495798,045
December 15, 20251,518.91,517.61,517.61,522.61,506720,157
December 12, 20251,5311,526.51,526.51,537.41,518907,070
December 11, 20251,4811,522.71,522.71,5301,4771.81M
December 10, 20251,517.21,479.31,479.31,523.11,4741.6M
December 09, 20251,5051,517.21,517.21,523.91,458.42.12M
December 08, 20251,5501,520.91,520.91,565.91,5051.63M
December 05, 20251,5351,550.61,550.61,554.61,527.91.19M
December 04, 20251,5491,536.31,536.31,559.51,5311.55M
December 03, 20251,5901,550.51,550.51,591.71,544.11.57M
December 02, 20251,6001,592.11,592.11,6071,5791.05M
December 01, 20251,6201,604.51,604.51,638.91,596.51.24M
November 28, 20251,628.91,617.21,617.21,629.71,611736,176
November 27, 20251,6251,624.61,624.61,632.31,605.51.44M
November 26, 20251,5801,619.91,619.91,625.81,577.81.9M
November 25, 20251,5871,574.11,574.11,597.21,570.31.25M
November 24, 20251,6111,587.61,587.61,6261,582.51.23M
November 21, 20251,6361,610.21,610.21,639.51,6081.46M
November 19, 20251,6051,622.81,622.81,631.91,589.11.55M
November 18, 20251,6331,605.71,605.71,633.41,6011.56M
November 17, 20251,629.81,631.51,631.51,6401,6211.22M
November 14, 20251,6261,625.81,625.81,648.81,6161.52M
November 13, 20251,659.51,626.31,626.31,6651,6212.36M
November 12, 20251,6161,655.31,655.31,659.91,6104.72M
November 11, 20251,5901,600.91,600.91,606.41,5761.31M
November 10, 20251,580.41,589.81,589.81,607.21,580.41.57M
November 07, 20251,5251,578.81,578.81,6121,5083.99M
November 06, 20251,529.91,532.91,532.91,538.51,5171.41M
November 04, 20251,585.11,539.11,539.11,589.91,531.53.06M
November 03, 20251,5851,593.41,593.41,616.51,5772.17M
October 31, 20251,6141,587.21,587.21,6191,569.12.1M
October 30, 20251,613.81,614.71,614.71,6251,607808,868
October 29, 20251,6251,616.41,616.41,626.51,5911.84M
October 28, 20251,643.41,632.81,632.81,651.31,6241.89M
October 27, 20251,5921,636.51,636.51,6411,5922.7M
October 24, 20251,601.41,590.21,590.21,617.21,581.11.23M
October 23, 20251,6081,600.31,600.31,6261,5891.35M
October 21, 20251,6111,6041,6041,614.91,600.1326,850
October 20, 20251,6201,599.81,599.81,629.71,596.91.23M
October 17, 20251,625.41,611.31,611.31,641.61,602.42.17M
October 16, 20251,624.31,620.31,620.31,6351,6151.35M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved