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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,745.9	1,714.7	1,714.7	1,753.9	1,708.5	2.6M
July 21, 2025	1,695	1,731.5	1,731.5	1,736	1,690.3	2.17M
July 18, 2025	1,714	1,698.5	1,698.5	1,717.5	1,687.3	1.67M
July 17, 2025	1,724.9	1,714.1	1,714.1	1,735	1,708	1.72M
July 16, 2025	1,703	1,721.5	1,721.5	1,732	1,695	2.28M
July 15, 2025	1,685	1,701.4	1,701.4	1,706	1,666.6	2.51M
July 14, 2025	1,694	1,677.4	1,677.4	1,725.9	1,667	4.16M
July 11, 2025	1,735	1,688.7	1,688.7	1,749	1,685	3.25M
July 10, 2025	1,764	1,747.2	1,747.2	1,784.8	1,743.1	2.04M
July 09, 2025	1,755	1,761.5	1,761.5	1,769.7	1,750.1	1.85M
July 08, 2025	1,783	1,754.1	1,754.1	1,794.9	1,722.3	4.68M
July 07, 2025	1,761.8	1,778.5	1,778.5	1,790	1,743.4	2.71M
July 04, 2025	1,805	1,762.5	1,762.5	1,805	1,726.7	5.46M
July 03, 2025	1,780.5	1,804.9	1,804.9	1,809.8	1,764.7	3.25M

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