CSL Finance Limited (BOM:530067)
India · Delayed Price · Currency is INR 219.75
+2.35 (1.08%)
At close: Aug 14, 2026
CSL Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 217.75 | 222.00 | 216.15 | 219.75 | 219.75 | 1.08% | 959 |
| Aug 13, 2026 | 225.00 | 225.00 | 214.95 | 217.40 | 217.40 | -2.86% | 3,856 |
| Aug 12, 2026 | 225.60 | 225.60 | 221.05 | 223.80 | 223.80 | 1.57% | 2,023 |
| Aug 11, 2026 | 220.00 | 225.00 | 218.50 | 220.35 | 220.35 | -0.07% | 3,245 |
| Aug 10, 2026 | 217.80 | 225.90 | 217.80 | 220.50 | 220.50 | 2.51% | 11,562 |
| Aug 7, 2026 | 212.50 | 217.00 | 212.50 | 215.10 | 215.10 | 0.94% | 2,798 |
| Aug 6, 2026 | 229.90 | 229.90 | 211.25 | 213.10 | 213.10 | -2.52% | 3,132 |
| Aug 5, 2026 | 217.70 | 220.70 | 217.50 | 218.60 | 218.60 | -0.23% | 487 |
| Aug 4, 2026 | 221.00 | 221.00 | 215.50 | 219.10 | 219.10 | -0.95% | 873 |
| Aug 3, 2026 | 217.35 | 225.20 | 216.20 | 221.20 | 221.20 | 4.59% | 630 |
| Jul 31, 2026 | 213.80 | 214.90 | 210.90 | 211.50 | 211.50 | -0.56% | 1,069 |
| Jul 30, 2026 | 213.35 | 213.85 | 212.00 | 212.70 | 212.70 | 0.76% | 106 |
| Jul 29, 2026 | 214.40 | 217.90 | 210.75 | 211.10 | 211.10 | -1.81% | 2,378 |
| Jul 28, 2026 | 216.40 | 217.20 | 215.00 | 215.00 | 215.00 | -1.22% | 267 |
| Jul 27, 2026 | 215.00 | 218.10 | 215.00 | 217.65 | 217.65 | 1.23% | 568 |
| Jul 24, 2026 | 218.55 | 218.55 | 212.35 | 215.00 | 215.00 | 0.94% | 625 |
| Jul 23, 2026 | 212.95 | 215.40 | 212.95 | 213.00 | 213.00 | -0.47% | 319 |
| Jul 22, 2026 | 214.85 | 216.85 | 214.00 | 214.00 | 214.00 | -0.40% | 713 |
| Jul 21, 2026 | 213.40 | 215.00 | 213.00 | 214.85 | 214.85 | 0.68% | 2,212 |
| Jul 20, 2026 | 211.05 | 215.00 | 210.85 | 213.40 | 213.40 | 0.57% | 757 |
| Jul 17, 2026 | 215.05 | 219.95 | 210.15 | 212.20 | 212.20 | -1.33% | 1,273 |
| Jul 16, 2026 | 212.00 | 220.90 | 212.00 | 215.05 | 215.05 | -1.65% | 7,329 |
| Jul 15, 2026 | 222.00 | 227.00 | 217.65 | 218.65 | 218.65 | -1.77% | 1,034 |
| Jul 14, 2026 | 224.35 | 224.35 | 220.80 | 222.60 | 222.60 | -1.53% | 1,094 |
| Jul 13, 2026 | 240.00 | 240.00 | 222.35 | 226.05 | 226.05 | 0.87% | 990 |
| Jul 10, 2026 | 227.75 | 227.75 | 223.90 | 224.10 | 224.10 | -1.65% | 1,502 |
| Jul 9, 2026 | 217.60 | 228.00 | 216.85 | 227.85 | 227.85 | 5.12% | 1,372 |
| Jul 8, 2026 | 219.25 | 222.65 | 214.50 | 216.75 | 216.75 | -1.57% | 725 |
| Jul 7, 2026 | 224.05 | 224.05 | 219.00 | 220.20 | 220.20 | -3.17% | 2,119 |
| Jul 6, 2026 | 226.95 | 227.40 | 225.00 | 227.40 | 227.40 | 0.60% | 507 |
| Jul 3, 2026 | 227.75 | 232.00 | 225.00 | 226.05 | 226.05 | -0.75% | 3,942 |
| Jul 2, 2026 | 229.20 | 230.45 | 225.00 | 227.75 | 227.75 | -1.34% | 1,153 |
| Jul 1, 2026 | 229.75 | 231.10 | 225.05 | 230.85 | 230.85 | 0.81% | 1,172 |
| Jun 30, 2026 | 248.00 | 251.85 | 229.00 | 229.00 | 229.00 | 0.20% | 2,296 |
| Jun 29, 2026 | 242.95 | 242.95 | 222.30 | 228.55 | 228.55 | 1.47% | 1,884 |
| Jun 25, 2026 | 230.00 | 231.00 | 223.80 | 225.25 | 225.25 | -1.36% | 1,612 |
| Jun 24, 2026 | 248.90 | 248.90 | 224.20 | 228.35 | 228.35 | 1.15% | 860 |
| Jun 23, 2026 | 227.00 | 231.45 | 225.25 | 225.75 | 225.75 | 0.24% | 1,654 |
| Jun 22, 2026 | 228.25 | 231.35 | 225.00 | 225.20 | 225.20 | 0.67% | 1,320 |
| Jun 19, 2026 | 229.10 | 229.10 | 223.40 | 223.70 | 223.70 | -2.74% | 1,826 |
| Jun 18, 2026 | 230.00 | 230.00 | 224.15 | 230.00 | 230.00 | 1.57% | 958 |
| Jun 17, 2026 | 228.95 | 229.00 | 224.95 | 226.45 | 226.45 | -0.04% | 278 |
| Jun 16, 2026 | 229.35 | 230.00 | 224.10 | 226.55 | 226.55 | -1.56% | 72 |
| Jun 15, 2026 | 232.80 | 235.95 | 229.65 | 230.15 | 230.15 | 1.39% | 187 |
| Jun 12, 2026 | 224.05 | 229.55 | 223.95 | 227.00 | 227.00 | 1.02% | 876 |
| Jun 11, 2026 | 226.30 | 226.80 | 222.00 | 224.70 | 224.70 | 0.72% | 822 |
| Jun 10, 2026 | 223.90 | 223.90 | 223.10 | 223.10 | 223.10 | -0.36% | 82 |
| Jun 9, 2026 | 221.65 | 224.00 | 218.45 | 223.90 | 223.90 | 2.12% | 289 |
| Jun 8, 2026 | 220.00 | 223.50 | 219.25 | 219.25 | 219.25 | -2.43% | 643 |
| Jun 5, 2026 | 221.35 | 230.45 | 221.35 | 224.70 | 224.70 | -1.45% | 818 |