Central Depository Services (India) Limited (NSE:CDSL)
India · Delayed Price · Currency is INR 1,607.10
+48.50 (3.11%)
Oct 10, 2025, 3:30 PM IST
NSE:CDSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,555.00 | 1,611.00 | 1,555.00 | 1,605.30 | 1,605.30 | 3.00% | 3,337,671 |
| 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 |
| Aug 21, 2025 | 1,590.00 | 1,611.50 | 1,556.10 | 1,569.50 | 1,569.50 | -0.89% | 3,472,849 |
| Aug 20, 2025 | 1,581.70 | 1,587.50 | 1,572.40 | 1,583.60 | 1,583.60 | 0.12% | 1,008,227 |
| Aug 19, 2025 | 1,578.70 | 1,589.00 | 1,565.50 | 1,581.70 | 1,581.70 | 0.42% | 1,073,753 |
| Aug 18, 2025 | 1,583.00 | 1,596.90 | 1,562.40 | 1,575.10 | 1,575.10 | 0.98% | 1,982,597 |
| Aug 14, 2025 | 1,564.00 | 1,577.00 | 1,551.20 | 1,559.80 | 1,559.80 | -0.30% | 1,289,206 |
| Aug 13, 2025 | 1,546.00 | 1,573.00 | 1,543.90 | 1,564.50 | 1,564.50 | 1.48% | 1,778,979 |
| Aug 12, 2025 | 1,565.00 | 1,575.00 | 1,540.00 | 1,541.70 | 1,541.70 | -1.48% | 1,706,051 |
| Aug 11, 2025 | 1,572.00 | 1,584.00 | 1,546.10 | 1,564.80 | 1,564.80 | -0.15% | 2,750,081 |
| Aug 8, 2025 | 1,566.00 | 1,605.90 | 1,550.10 | 1,567.10 | 1,567.10 | 0.17% | 6,086,096 |
| Aug 7, 2025 | 1,530.00 | 1,571.00 | 1,515.00 | 1,564.50 | 1,564.50 | 1.22% | 3,084,909 |
| Aug 6, 2025 | 1,565.50 | 1,565.50 | 1,524.20 | 1,545.60 | 1,533.10 | -1.32% | 2,781,305 |
| Aug 5, 2025 | 1,576.00 | 1,577.40 | 1,543.00 | 1,566.20 | 1,553.53 | -0.39% | 2,757,011 |
| Aug 4, 2025 | 1,480.00 | 1,577.90 | 1,475.50 | 1,572.40 | 1,559.68 | 6.33% | 5,011,132 |
| Aug 1, 2025 | 1,480.00 | 1,494.00 | 1,462.90 | 1,478.80 | 1,466.84 | -0.14% | 2,222,837 |
| Jul 31, 2025 | 1,495.00 | 1,509.80 | 1,475.00 | 1,480.80 | 1,468.82 | -2.12% | 2,862,587 |
| Jul 30, 2025 | 1,542.00 | 1,549.00 | 1,509.00 | 1,512.80 | 1,500.56 | -1.75% | 2,574,925 |