CSL Finance Limited (BOM:530067)
India · Delayed Price · Currency is INR 228.00
+8.15 (3.71%)
At close: Nov 4, 2026
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 221.05 | 229.90 | 220.70 | 228.00 | 228.00 | 3.71% | 2,561 |
| Nov 3, 2026 | 219.95 | 221.85 | 216.05 | 219.85 | 219.85 | 0.25% | 817 |
| Nov 2, 2026 | 218.45 | 219.90 | 214.45 | 219.30 | 219.30 | 0.39% | 305 |
| Oct 30, 2026 | 217.40 | 220.25 | 216.20 | 218.45 | 218.45 | 0.48% | 937 |
| Oct 29, 2026 | 218.10 | 219.45 | 215.25 | 217.40 | 217.40 | 0.16% | 1,239 |
| Oct 28, 2026 | 217.70 | 221.25 | 216.00 | 217.05 | 217.05 | 0.49% | 2,158 |
| Oct 27, 2026 | 215.20 | 216.85 | 215.00 | 216.00 | 216.00 | 0.89% | 1,163 |
| Oct 26, 2026 | 214.00 | 216.35 | 214.00 | 214.10 | 214.10 | 0.78% | 3,479 |
| Oct 23, 2026 | 213.50 | 213.50 | 212.00 | 212.45 | 212.45 | -0.38% | 1,420 |
| Oct 22, 2026 | 213.05 | 216.75 | 213.05 | 213.25 | 213.25 | 0.09% | 1,146 |
| Oct 21, 2026 | 215.60 | 216.30 | 211.75 | 213.05 | 213.05 | 0.21% | 3,011 |
| Oct 19, 2026 | 209.90 | 215.05 | 208.70 | 212.60 | 212.60 | 2.95% | 444 |
| Oct 16, 2026 | 207.80 | 213.45 | 206.50 | 206.50 | 206.50 | 0.29% | 1,246 |
| Oct 15, 2026 | 214.90 | 214.90 | 204.10 | 205.90 | 205.90 | -3.20% | 683 |
| Oct 14, 2026 | 209.90 | 215.00 | 207.85 | 212.70 | 212.70 | 1.77% | 1,542 |
| Oct 13, 2026 | 204.25 | 209.90 | 200.70 | 209.00 | 209.00 | 2.93% | 1,522 |
| Oct 12, 2026 | 205.00 | 207.00 | 202.30 | 203.05 | 203.05 | -0.07% | 895 |
| Oct 9, 2026 | 202.50 | 203.50 | 202.10 | 203.20 | 203.20 | 0.59% | 293 |
| Oct 8, 2026 | 209.00 | 209.45 | 201.25 | 202.00 | 202.00 | -2.44% | 1,117 |
| Oct 7, 2026 | 208.20 | 209.60 | 206.50 | 207.05 | 207.05 | -0.50% | 1,626 |
| Oct 6, 2026 | 209.50 | 209.65 | 206.00 | 208.10 | 208.10 | 0.85% | 366 |
| Oct 5, 2026 | 206.25 | 212.00 | 206.00 | 206.35 | 206.35 | -0.51% | 510 |
| Oct 1, 2026 | 210.25 | 212.30 | 201.60 | 207.40 | 207.40 | -1.59% | 6,165 |
| Sep 30, 2026 | 214.00 | 215.70 | 210.05 | 210.75 | 210.75 | -0.19% | 2,451 |
| Sep 29, 2026 | 211.40 | 215.10 | 209.40 | 211.15 | 211.15 | -1.01% | 1,048 |
| Sep 28, 2026 | 215.00 | 216.40 | 210.30 | 213.30 | 213.30 | -0.93% | 5,415 |
| Sep 25, 2026 | 213.00 | 216.55 | 210.10 | 215.30 | 215.30 | 1.48% | 3,055 |
| Sep 24, 2026 | 217.15 | 219.15 | 211.05 | 212.15 | 212.15 | -2.10% | 9,797 |
| Sep 23, 2026 | 222.00 | 222.00 | 215.05 | 216.70 | 216.70 | -2.39% | 1,095 |
| Sep 22, 2026 | 221.80 | 224.10 | 217.95 | 222.00 | 222.00 | 0.68% | 632 |
| Sep 21, 2026 | 218.40 | 221.90 | 218.40 | 220.50 | 220.50 | 0.96% | 1,353 |
| Sep 18, 2026 | 217.70 | 221.00 | 215.05 | 218.40 | 218.40 | 0.34% | 3,094 |
| Sep 17, 2026 | 216.05 | 223.10 | 215.00 | 217.65 | 217.65 | 1.37% | 3,881 |
| Sep 16, 2026 | 215.00 | 217.90 | 212.20 | 214.70 | 214.70 | -0.16% | 5,126 |
| Sep 15, 2026 | 221.00 | 221.00 | 215.05 | 215.05 | 215.05 | -2.05% | 2,352 |
| Sep 11, 2026 | 228.55 | 230.10 | 217.80 | 219.55 | 219.55 | -4.96% | 14,090 |
| Sep 10, 2026 | 244.00 | 245.30 | 240.00 | 241.00 | 231.00 | -0.95% | 5,610 |
| Sep 9, 2026 | 241.00 | 245.00 | 238.05 | 243.30 | 233.20 | 0.50% | 6,290 |
| Sep 8, 2026 | 248.30 | 248.35 | 240.70 | 242.10 | 232.05 | -0.53% | 3,183 |
| Sep 7, 2026 | 266.50 | 266.50 | 239.00 | 243.40 | 233.30 | -3.12% | 26,887 |
| Sep 4, 2026 | 247.90 | 255.00 | 247.00 | 251.25 | 240.82 | 3.44% | 9,074 |
| Sep 3, 2026 | 242.20 | 245.00 | 242.00 | 242.90 | 232.82 | 1.15% | 2,907 |
| Sep 2, 2026 | 236.50 | 240.25 | 230.80 | 240.15 | 230.19 | 1.27% | 6,537 |
| Sep 1, 2026 | 244.40 | 245.75 | 236.70 | 237.15 | 227.31 | -1.02% | 8,980 |
| Aug 31, 2026 | 235.55 | 242.90 | 234.60 | 239.60 | 229.66 | 4.58% | 5,586 |
| Aug 28, 2026 | 228.60 | 235.00 | 228.60 | 229.10 | 219.59 | 0.24% | 9,464 |
| Aug 27, 2026 | 229.65 | 229.65 | 227.10 | 228.55 | 219.07 | -0.76% | 374 |
| Aug 26, 2026 | 230.00 | 231.60 | 228.00 | 230.30 | 220.74 | 0.30% | 21,287 |
| Aug 25, 2026 | 229.20 | 232.90 | 228.85 | 229.60 | 220.07 | 1.73% | 483 |
| Aug 24, 2026 | 229.90 | 232.45 | 223.10 | 225.70 | 216.33 | -0.79% | 3,396 |