CSL Finance Limited (BOM:530067)
India · Delayed Price · Currency is INR 212.15
-4.55 (-2.10%)
At close: Sep 24, 2026
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 226.20 | 233.40 | 226.20 | 227.50 | 218.06 | 0.57% | 5,326 |
| Aug 20, 2026 | 225.00 | 226.20 | 223.75 | 226.20 | 216.81 | 0.98% | 2,317 |
| Aug 19, 2026 | 222.65 | 224.00 | 222.25 | 224.00 | 214.71 | 1.36% | 1,457 |
| Aug 18, 2026 | 220.10 | 222.15 | 220.10 | 221.00 | 211.83 | 1.17% | 1,612 |
| Aug 17, 2026 | 219.60 | 221.10 | 217.00 | 218.45 | 209.39 | -0.59% | 3,470 |
| Aug 14, 2026 | 217.75 | 222.00 | 216.15 | 219.75 | 210.63 | 1.08% | 959 |
| Aug 13, 2026 | 225.00 | 225.00 | 214.95 | 217.40 | 208.38 | -2.86% | 3,856 |
| Aug 12, 2026 | 225.60 | 225.60 | 221.05 | 223.80 | 214.51 | 1.57% | 2,023 |
| Aug 11, 2026 | 220.00 | 225.00 | 218.50 | 220.35 | 211.21 | -0.07% | 3,245 |
| Aug 10, 2026 | 217.80 | 225.90 | 217.80 | 220.50 | 211.35 | 2.51% | 11,562 |
| Aug 7, 2026 | 212.50 | 217.00 | 212.50 | 215.10 | 206.17 | 0.94% | 2,798 |
| Aug 6, 2026 | 229.90 | 229.90 | 211.25 | 213.10 | 204.26 | -2.52% | 3,132 |
| Aug 5, 2026 | 217.70 | 220.70 | 217.50 | 218.60 | 209.53 | -0.23% | 487 |
| Aug 4, 2026 | 221.00 | 221.00 | 215.50 | 219.10 | 210.01 | -0.95% | 873 |
| Aug 3, 2026 | 217.35 | 225.20 | 216.20 | 221.20 | 212.02 | 4.59% | 630 |
| Jul 31, 2026 | 213.80 | 214.90 | 210.90 | 211.50 | 202.72 | -0.56% | 1,069 |
| Jul 30, 2026 | 213.35 | 213.85 | 212.00 | 212.70 | 203.87 | 0.76% | 106 |
| Jul 29, 2026 | 214.40 | 217.90 | 210.75 | 211.10 | 202.34 | -1.81% | 2,378 |
| Jul 28, 2026 | 216.40 | 217.20 | 215.00 | 215.00 | 206.08 | -1.22% | 267 |
| Jul 27, 2026 | 215.00 | 218.10 | 215.00 | 217.65 | 208.62 | 1.23% | 568 |
| Jul 24, 2026 | 218.55 | 218.55 | 212.35 | 215.00 | 206.08 | 0.94% | 625 |
| Jul 23, 2026 | 212.95 | 215.40 | 212.95 | 213.00 | 204.16 | -0.47% | 319 |
| Jul 22, 2026 | 214.85 | 216.85 | 214.00 | 214.00 | 205.12 | -0.40% | 713 |
| Jul 21, 2026 | 213.40 | 215.00 | 213.00 | 214.85 | 205.94 | 0.68% | 2,212 |
| Jul 20, 2026 | 211.05 | 215.00 | 210.85 | 213.40 | 204.55 | 0.57% | 757 |
| Jul 17, 2026 | 215.05 | 219.95 | 210.15 | 212.20 | 203.40 | -1.33% | 1,273 |
| Jul 16, 2026 | 212.00 | 220.90 | 212.00 | 215.05 | 206.13 | -1.65% | 7,329 |