CSL Finance Limited (BOM:530067)
India · Delayed Price · Currency is INR 293.50
+2.70 (0.93%)
At close: Sep 12, 2025
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 294.95 | 300.85 | 290.95 | 293.50 | 293.50 | -0.10% | 1,471 |
| Sep 11, 2025 | 300.60 | 300.85 | 291.30 | 293.80 | 290.80 | -1.44% | 703 |
| Sep 10, 2025 | 296.30 | 298.45 | 295.00 | 298.10 | 295.06 | 1.79% | 733 |
| Sep 9, 2025 | 291.00 | 295.55 | 288.95 | 292.85 | 289.86 | 0.43% | 3,058 |
| Sep 8, 2025 | 294.05 | 303.15 | 288.30 | 291.60 | 288.62 | -0.53% | 2,846 |
| Sep 5, 2025 | 301.00 | 301.00 | 292.15 | 293.15 | 290.16 | -0.14% | 189 |
| Sep 4, 2025 | 298.95 | 300.95 | 291.00 | 293.55 | 290.55 | -1.81% | 2,364 |
| Sep 3, 2025 | 290.85 | 300.45 | 287.15 | 298.95 | 295.90 | 2.05% | 1,617 |
| Sep 2, 2025 | 300.00 | 302.65 | 288.00 | 292.95 | 289.96 | -2.15% | 8,460 |
| Sep 1, 2025 | 302.95 | 302.95 | 295.55 | 299.40 | 296.34 | -0.35% | 698 |
| Aug 29, 2025 | 294.60 | 305.70 | 294.60 | 300.45 | 297.38 | 3.80% | 58 |
| Aug 28, 2025 | 288.95 | 294.00 | 285.65 | 289.45 | 286.49 | -2.51% | 1,200 |
| Aug 26, 2025 | 300.35 | 306.85 | 287.30 | 296.90 | 293.87 | -2.66% | 1,074 |
| Aug 25, 2025 | 304.80 | 313.00 | 304.45 | 305.00 | 301.89 | -1.44% | 494 |
| Aug 22, 2025 | 305.60 | 309.55 | 302.90 | 309.45 | 306.29 | 2.06% | 247 |
| Aug 21, 2025 | 309.30 | 309.30 | 303.15 | 303.20 | 300.10 | -1.22% | 57 |
| Aug 20, 2025 | 306.50 | 311.90 | 305.90 | 306.95 | 303.82 | -0.08% | 712 |
| Aug 19, 2025 | 307.95 | 309.70 | 302.60 | 307.20 | 304.06 | 0.82% | 950 |
| Aug 18, 2025 | 308.90 | 312.30 | 304.70 | 304.70 | 301.59 | 0.26% | 320 |
| Aug 14, 2025 | 308.70 | 310.15 | 301.25 | 303.90 | 300.80 | -2.00% | 114 |
| Aug 13, 2025 | 313.90 | 322.15 | 309.70 | 310.10 | 306.93 | 0.70% | 358 |
| Aug 12, 2025 | 304.10 | 319.00 | 304.10 | 307.95 | 304.81 | 4.62% | 447 |
| Aug 11, 2025 | 294.00 | 304.00 | 292.95 | 294.35 | 291.34 | 0.02% | 529 |
| Aug 8, 2025 | 304.80 | 304.90 | 291.65 | 294.30 | 291.30 | -2.11% | 1,108 |
| Aug 7, 2025 | 298.55 | 302.85 | 298.55 | 300.65 | 297.58 | 0.33% | 29 |
| Aug 6, 2025 | 308.30 | 308.30 | 298.40 | 299.65 | 296.59 | -1.71% | 488 |
| Aug 5, 2025 | 302.50 | 308.95 | 302.50 | 304.85 | 301.74 | 1.77% | 185 |
| Aug 4, 2025 | 256.00 | 302.05 | 256.00 | 299.55 | 296.49 | -1.25% | 4,296 |
| Aug 1, 2025 | 307.25 | 307.25 | 301.00 | 303.35 | 300.25 | -0.87% | 2,144 |
| Jul 31, 2025 | 302.00 | 308.00 | 298.35 | 306.00 | 302.88 | 1.39% | 825 |
| Jul 30, 2025 | 306.90 | 306.90 | 301.30 | 301.80 | 298.72 | -0.08% | 1,159 |
| Jul 29, 2025 | 309.00 | 309.00 | 295.30 | 302.05 | 298.97 | -0.26% | 2,468 |
| Jul 28, 2025 | 310.00 | 312.60 | 297.25 | 302.85 | 299.76 | -3.69% | 2,270 |
| Jul 25, 2025 | 316.05 | 316.35 | 307.20 | 314.45 | 311.24 | -1.02% | 1,511 |
| Jul 24, 2025 | 324.35 | 327.05 | 315.00 | 317.70 | 314.46 | -2.81% | 711 |
| Jul 23, 2025 | 322.05 | 328.00 | 322.05 | 326.90 | 323.56 | 0.52% | 2,037 |
| Jul 22, 2025 | 324.35 | 329.25 | 320.90 | 325.20 | 321.88 | 0.39% | 303 |
| Jul 21, 2025 | 300.65 | 329.80 | 300.65 | 323.95 | 320.64 | 1.25% | 1,810 |
| Jul 18, 2025 | 322.10 | 329.00 | 317.00 | 319.95 | 316.68 | -0.94% | 1,758 |
| Jul 17, 2025 | 321.30 | 327.45 | 314.05 | 323.00 | 319.70 | 1.25% | 987 |
| Jul 16, 2025 | 321.00 | 324.00 | 317.05 | 319.00 | 315.74 | -0.78% | 1,416 |
| Jul 15, 2025 | 319.25 | 321.50 | 316.70 | 321.50 | 318.22 | 2.39% | 25 |
| Jul 14, 2025 | 315.05 | 317.30 | 312.55 | 314.00 | 310.79 | 0.06% | 263 |
| Jul 11, 2025 | 317.30 | 319.75 | 311.30 | 313.80 | 310.60 | -2.23% | 846 |
| Jul 10, 2025 | 316.75 | 323.25 | 313.00 | 320.95 | 317.67 | 2.23% | 373 |
| Jul 9, 2025 | 329.50 | 330.50 | 311.85 | 313.95 | 310.74 | -5.54% | 5,079 |
| Jul 8, 2025 | 338.30 | 338.30 | 329.95 | 332.35 | 328.96 | -0.21% | 55 |
| Jul 7, 2025 | 338.85 | 339.90 | 331.80 | 333.05 | 329.65 | -1.71% | 1,221 |
| Jul 4, 2025 | 335.00 | 341.05 | 335.00 | 338.85 | 335.39 | 1.15% | 1,387 |
| Jul 3, 2025 | 341.80 | 341.80 | 335.00 | 335.00 | 331.58 | -1.28% | 422 |