Central Depository Services (India) Limited (NSE:CDSL)
India · Delayed Price · Currency is INR 1,536.90
-56.50 (-3.55%)
Nov 4, 2025, 3:30 PM IST
NSE:CDSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,585.10 | 1,589.90 | 1,531.50 | 1,539.10 | 1,539.10 | -3.41% | 3,059,965 |
| Nov 3, 2025 | 1,585.00 | 1,616.50 | 1,577.00 | 1,593.40 | 1,593.40 | 0.39% | 2,171,717 |
| Oct 31, 2025 | 1,614.00 | 1,619.00 | 1,569.10 | 1,587.20 | 1,587.20 | -1.70% | 2,101,693 |
| Oct 30, 2025 | 1,613.80 | 1,625.00 | 1,607.00 | 1,614.70 | 1,614.70 | -0.11% | 809,134 |
| Oct 29, 2025 | 1,625.00 | 1,626.50 | 1,591.00 | 1,616.40 | 1,616.40 | -1.00% | 1,844,623 |
| Oct 28, 2025 | 1,643.40 | 1,651.30 | 1,624.00 | 1,632.80 | 1,632.80 | -0.23% | 1,894,587 |
| Oct 27, 2025 | 1,592.00 | 1,641.00 | 1,592.00 | 1,636.50 | 1,636.50 | 2.91% | 2,697,487 |
| Oct 24, 2025 | 1,601.40 | 1,617.20 | 1,581.10 | 1,590.20 | 1,590.20 | -0.63% | 1,230,930 |
| Oct 23, 2025 | 1,608.00 | 1,626.00 | 1,589.00 | 1,600.30 | 1,600.30 | -0.23% | 1,347,483 |
| Oct 21, 2025 | 1,611.00 | 1,614.90 | 1,600.10 | 1,604.00 | 1,604.00 | 0.26% | 326,850 |
| Oct 20, 2025 | 1,620.00 | 1,629.70 | 1,596.90 | 1,599.80 | 1,599.80 | -0.71% | 1,232,035 |
| Oct 17, 2025 | 1,625.40 | 1,641.60 | 1,602.40 | 1,611.30 | 1,611.30 | -0.56% | 2,174,965 |
| Oct 16, 2025 | 1,624.30 | 1,635.00 | 1,615.00 | 1,620.30 | 1,620.30 | -0.10% | 1,347,594 |
| Oct 15, 2025 | 1,610.00 | 1,635.90 | 1,603.00 | 1,622.00 | 1,622.00 | 0.96% | 1,672,560 |
| Oct 14, 2025 | 1,627.00 | 1,661.20 | 1,600.30 | 1,606.50 | 1,606.50 | -0.80% | 2,945,797 |
| Oct 13, 2025 | 1,601.00 | 1,628.00 | 1,597.60 | 1,619.40 | 1,619.40 | 0.88% | 3,364,466 |
| Oct 10, 2025 | 1,555.00 | 1,611.00 | 1,555.00 | 1,605.30 | 1,605.30 | 3.00% | 3,338,032 |
| Oct 9, 2025 | 1,539.70 | 1,564.80 | 1,528.50 | 1,558.60 | 1,558.60 | 1.23% | 1,698,777 |
| Oct 8, 2025 | 1,559.90 | 1,571.00 | 1,535.00 | 1,539.70 | 1,539.70 | -1.48% | 1,327,054 |
| Oct 7, 2025 | 1,530.00 | 1,592.00 | 1,520.40 | 1,562.80 | 1,562.80 | 2.49% | 4,417,500 |
| Oct 6, 2025 | 1,490.00 | 1,528.00 | 1,485.10 | 1,524.90 | 1,524.90 | 2.34% | 2,020,414 |
| Oct 3, 2025 | 1,475.50 | 1,493.90 | 1,470.00 | 1,490.10 | 1,490.10 | 0.99% | 1,372,102 |
| Oct 1, 2025 | 1,462.00 | 1,479.70 | 1,459.00 | 1,475.50 | 1,475.50 | 1.16% | 1,182,174 |
| Sep 30, 2025 | 1,475.00 | 1,476.30 | 1,450.00 | 1,458.60 | 1,458.60 | -1.11% | 1,400,153 |
| Sep 29, 2025 | 1,473.00 | 1,501.40 | 1,470.00 | 1,475.00 | 1,475.00 | 0.50% | 1,962,994 |
| Sep 26, 2025 | 1,490.00 | 1,502.60 | 1,460.00 | 1,467.70 | 1,467.70 | -1.81% | 1,537,976 |
| Sep 25, 2025 | 1,508.80 | 1,521.00 | 1,490.00 | 1,494.80 | 1,494.80 | -1.27% | 1,356,025 |
| Sep 24, 2025 | 1,543.00 | 1,549.80 | 1,506.10 | 1,514.00 | 1,514.00 | -2.11% | 1,373,690 |
| Sep 23, 2025 | 1,551.00 | 1,559.20 | 1,525.60 | 1,546.60 | 1,546.60 | -0.76% | 1,127,421 |
| Sep 22, 2025 | 1,582.00 | 1,582.80 | 1,551.00 | 1,558.50 | 1,558.50 | -1.49% | 1,040,158 |
| Sep 19, 2025 | 1,591.00 | 1,601.90 | 1,575.80 | 1,582.00 | 1,582.00 | -0.40% | 1,496,807 |
| Sep 18, 2025 | 1,575.00 | 1,625.00 | 1,570.00 | 1,588.30 | 1,588.30 | 1.24% | 4,680,341 |
| Sep 17, 2025 | 1,551.50 | 1,576.80 | 1,551.10 | 1,568.90 | 1,568.90 | 1.26% | 1,718,548 |
| Sep 16, 2025 | 1,553.60 | 1,555.50 | 1,542.00 | 1,549.40 | 1,549.40 | -0.27% | 626,658 |
| Sep 15, 2025 | 1,550.00 | 1,564.50 | 1,546.00 | 1,553.60 | 1,553.60 | 0.50% | 1,129,103 |
| Sep 12, 2025 | 1,537.00 | 1,553.30 | 1,534.70 | 1,545.80 | 1,545.80 | 0.91% | 1,186,378 |
| Sep 11, 2025 | 1,548.50 | 1,560.90 | 1,525.00 | 1,531.90 | 1,531.90 | -1.09% | 1,313,310 |
| Sep 10, 2025 | 1,553.30 | 1,567.30 | 1,532.20 | 1,548.80 | 1,548.80 | -0.01% | 1,744,358 |
| Sep 9, 2025 | 1,559.00 | 1,563.70 | 1,540.00 | 1,548.90 | 1,548.90 | -0.35% | 1,320,841 |
| Sep 8, 2025 | 1,523.40 | 1,565.00 | 1,523.40 | 1,554.30 | 1,554.30 | 2.03% | 1,698,162 |
| Sep 5, 2025 | 1,508.50 | 1,541.00 | 1,506.50 | 1,523.40 | 1,523.40 | 0.93% | 1,679,391 |
| Sep 4, 2025 | 1,525.70 | 1,533.60 | 1,501.80 | 1,509.40 | 1,509.40 | -0.61% | 1,287,980 |
| Sep 3, 2025 | 1,508.90 | 1,526.90 | 1,507.10 | 1,518.60 | 1,518.60 | 0.64% | 1,183,630 |
| Sep 2, 2025 | 1,479.90 | 1,543.30 | 1,463.30 | 1,508.90 | 1,508.90 | 2.17% | 3,467,152 |
| Sep 1, 2025 | 1,431.50 | 1,480.00 | 1,431.30 | 1,476.90 | 1,476.90 | 3.69% | 1,785,436 |
| Aug 29, 2025 | 1,453.70 | 1,457.00 | 1,421.00 | 1,424.40 | 1,424.40 | -1.90% | 2,043,349 |
| Aug 28, 2025 | 1,491.00 | 1,498.00 | 1,448.10 | 1,452.00 | 1,452.00 | -2.69% | 1,952,370 |
| Aug 26, 2025 | 1,535.80 | 1,539.90 | 1,488.80 | 1,492.10 | 1,492.10 | -3.23% | 2,013,894 |
| Aug 25, 2025 | 1,575.00 | 1,579.30 | 1,539.00 | 1,541.90 | 1,541.90 | -2.06% | 1,269,755 |
| Aug 22, 2025 | 1,565.00 | 1,589.50 | 1,565.00 | 1,574.40 | 1,574.40 | 0.31% | 1,575,909 |