CSL Finance Limited (BOM:530067)
India · Delayed Price · Currency is INR 286.00
+18.75 (7.02%)
At close: Jan 22, 2026
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 270.95 | 295.40 | 266.15 | 286.00 | 286.00 | 7.02% | 769 |
| Jan 21, 2026 | 268.25 | 270.95 | 259.95 | 267.25 | 267.25 | 0.11% | 352 |
| Jan 20, 2026 | 281.40 | 285.00 | 264.25 | 266.95 | 266.95 | -5.24% | 1,168 |
| Jan 19, 2026 | 277.55 | 284.80 | 277.45 | 281.70 | 281.70 | 0.77% | 17 |
| Jan 16, 2026 | 291.30 | 292.85 | 274.00 | 279.55 | 279.55 | -2.83% | 3,628 |
| Jan 14, 2026 | 286.00 | 289.35 | 280.95 | 287.70 | 287.70 | -0.23% | 1,753 |
| Jan 13, 2026 | 291.00 | 292.05 | 285.90 | 288.35 | 288.35 | - | 360 |
| Jan 12, 2026 | 292.40 | 292.40 | 286.30 | 288.35 | 288.35 | -0.83% | 82 |
| Jan 9, 2026 | 300.40 | 300.40 | 290.75 | 290.75 | 290.75 | -1.12% | 53 |
| Jan 8, 2026 | 301.85 | 309.35 | 294.00 | 294.05 | 294.05 | -2.15% | 1,878 |
| Jan 7, 2026 | 312.45 | 317.15 | 296.20 | 300.50 | 300.50 | -2.80% | 504 |
| Jan 6, 2026 | 308.30 | 309.15 | 306.00 | 309.15 | 309.15 | 2.30% | 69 |
| Jan 5, 2026 | 296.95 | 302.20 | 295.10 | 302.20 | 302.20 | 1.63% | 62 |
| Jan 2, 2026 | 298.05 | 303.70 | 296.75 | 297.35 | 297.35 | -0.42% | 115 |
| Jan 1, 2026 | 303.55 | 303.65 | 292.90 | 298.60 | 298.60 | -1.14% | 387 |
| Dec 31, 2025 | 293.70 | 307.00 | 293.70 | 302.05 | 302.05 | -0.23% | 1,035 |
| Dec 30, 2025 | 315.40 | 315.40 | 302.30 | 302.75 | 302.75 | -2.75% | 27 |
| Dec 29, 2025 | 313.85 | 319.10 | 311.30 | 311.30 | 311.30 | -2.18% | 151 |
| Dec 26, 2025 | 314.75 | 320.95 | 314.75 | 318.25 | 318.25 | 0.84% | 124 |
| Dec 24, 2025 | 319.50 | 319.50 | 315.40 | 315.60 | 315.60 | -1.65% | 1,026 |
| Dec 23, 2025 | 319.85 | 322.00 | 315.40 | 320.90 | 320.90 | -0.26% | 124 |
| Dec 22, 2025 | 313.30 | 324.90 | 311.95 | 321.75 | 321.75 | 2.99% | 517 |
| Dec 19, 2025 | 317.60 | 318.80 | 310.45 | 312.40 | 312.40 | -2.07% | 540 |
| Dec 18, 2025 | 314.35 | 320.40 | 310.45 | 319.00 | 319.00 | 1.97% | 804 |
| Dec 17, 2025 | 309.90 | 319.00 | 300.00 | 312.85 | 312.85 | 2.39% | 2,649 |
| Dec 16, 2025 | 296.05 | 308.90 | 296.05 | 305.55 | 305.55 | 3.31% | 223 |
| Dec 15, 2025 | 285.60 | 300.00 | 284.40 | 295.75 | 295.75 | 2.00% | 394 |
| Dec 12, 2025 | 296.00 | 296.90 | 286.85 | 289.95 | 289.95 | -1.89% | 191 |
| Dec 11, 2025 | 294.95 | 300.00 | 289.95 | 295.55 | 295.55 | 0.68% | 730 |
| Dec 10, 2025 | 292.20 | 297.75 | 292.20 | 293.55 | 293.55 | 3.24% | 1,770 |
| Dec 9, 2025 | 281.00 | 294.00 | 276.40 | 284.35 | 284.35 | 1.43% | 205 |
| Dec 8, 2025 | 294.75 | 296.20 | 279.50 | 280.35 | 280.35 | -3.96% | 404 |
| Dec 5, 2025 | 294.10 | 294.10 | 288.25 | 291.90 | 291.90 | 1.09% | 111 |
| Dec 4, 2025 | 288.45 | 293.00 | 288.45 | 288.75 | 288.75 | 0.73% | 353 |
| Dec 3, 2025 | 294.65 | 295.40 | 286.30 | 286.65 | 286.65 | -2.58% | 251 |
| Dec 2, 2025 | 286.35 | 297.45 | 286.35 | 294.25 | 294.25 | 0.87% | 8,904 |
| Dec 1, 2025 | 288.50 | 305.45 | 284.80 | 291.70 | 291.70 | 1.90% | 795 |
| Nov 28, 2025 | 286.75 | 288.05 | 280.85 | 286.25 | 286.25 | -0.14% | 590 |
| Nov 27, 2025 | 296.30 | 296.30 | 284.25 | 286.65 | 286.65 | -0.88% | 158 |
| Nov 26, 2025 | 282.80 | 290.20 | 281.75 | 289.20 | 289.20 | 3.56% | 4,831 |
| Nov 25, 2025 | 281.30 | 281.95 | 277.85 | 279.25 | 279.25 | -0.73% | 247 |
| Nov 24, 2025 | 292.50 | 307.95 | 280.95 | 281.30 | 281.30 | -2.48% | 736 |
| Nov 21, 2025 | 294.60 | 295.45 | 282.60 | 288.45 | 288.45 | -1.99% | 3,627 |
| Nov 20, 2025 | 297.80 | 303.25 | 293.00 | 294.30 | 294.30 | -3.44% | 550 |
| Nov 19, 2025 | 308.25 | 308.25 | 293.75 | 304.80 | 304.80 | -1.93% | 1,197 |
| Nov 18, 2025 | 319.00 | 319.00 | 304.75 | 310.80 | 310.80 | -1.11% | 739 |
| Nov 17, 2025 | 309.40 | 316.00 | 306.40 | 314.30 | 314.30 | 4.59% | 1,467 |
| Nov 14, 2025 | 277.00 | 313.95 | 276.55 | 300.50 | 300.50 | 10.01% | 8,630 |
| Nov 13, 2025 | 267.95 | 275.75 | 265.65 | 273.15 | 273.15 | 2.44% | 2,126 |
| Nov 12, 2025 | 252.15 | 269.65 | 252.15 | 266.65 | 266.65 | 3.92% | 167 |