Central Depository Services (India) Limited (NSE:CDSL)
India · Delayed Price · Currency is INR 1,574.40
+4.90 (0.31%)
Aug 22, 2025, 3:30 PM IST
NSE:CDSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,500.57 | -1.75% | 2,574,925 |
| Jul 29, 2025 | 1,522.90 | 1,550.70 | 1,516.20 | 1,539.70 | 1,527.25 | 1.11% | 2,790,287 |
| Jul 28, 2025 | 1,550.00 | 1,596.40 | 1,517.10 | 1,522.80 | 1,510.48 | -5.69% | 6,256,943 |
| Jul 25, 2025 | 1,671.00 | 1,671.30 | 1,611.00 | 1,614.70 | 1,601.64 | -3.85% | 3,021,430 |
| Jul 24, 2025 | 1,698.90 | 1,698.90 | 1,675.60 | 1,679.30 | 1,665.72 | -1.06% | 1,500,102 |
| Jul 23, 2025 | 1,724.00 | 1,724.00 | 1,675.00 | 1,697.30 | 1,683.57 | -1.01% | 2,624,523 |
| Jul 22, 2025 | 1,745.90 | 1,753.90 | 1,708.50 | 1,714.70 | 1,700.83 | -0.97% | 2,601,526 |
| Jul 21, 2025 | 1,695.00 | 1,736.00 | 1,690.30 | 1,731.50 | 1,717.50 | 1.94% | 2,168,014 |
| Jul 18, 2025 | 1,714.00 | 1,717.50 | 1,687.30 | 1,698.50 | 1,684.76 | -0.91% | 1,669,910 |
| Jul 17, 2025 | 1,724.90 | 1,735.00 | 1,708.00 | 1,714.10 | 1,700.24 | -0.43% | 1,721,691 |
| Jul 16, 2025 | 1,703.00 | 1,732.00 | 1,695.00 | 1,721.50 | 1,707.58 | 1.18% | 2,277,719 |
| Jul 15, 2025 | 1,685.00 | 1,706.00 | 1,666.60 | 1,701.40 | 1,687.64 | 1.43% | 2,506,938 |
| Jul 14, 2025 | 1,694.00 | 1,725.90 | 1,667.00 | 1,677.40 | 1,663.83 | -0.67% | 4,160,928 |
| Jul 11, 2025 | 1,735.00 | 1,749.00 | 1,685.00 | 1,688.70 | 1,675.04 | -3.35% | 3,250,994 |
| Jul 10, 2025 | 1,764.00 | 1,784.80 | 1,743.10 | 1,747.20 | 1,733.07 | -0.81% | 2,045,231 |
| Jul 9, 2025 | 1,755.00 | 1,769.70 | 1,750.10 | 1,761.50 | 1,747.25 | 0.42% | 1,846,080 |
| Jul 8, 2025 | 1,783.00 | 1,794.90 | 1,722.30 | 1,754.10 | 1,739.91 | -1.37% | 4,684,269 |
| Jul 7, 2025 | 1,761.80 | 1,790.00 | 1,743.40 | 1,778.50 | 1,764.12 | 0.91% | 2,706,713 |
| Jul 4, 2025 | 1,805.00 | 1,805.00 | 1,726.70 | 1,762.50 | 1,748.25 | -2.35% | 5,459,008 |
| Jul 3, 2025 | 1,780.50 | 1,809.80 | 1,764.70 | 1,804.90 | 1,790.30 | 1.46% | 3,253,951 |
| Jul 2, 2025 | 1,794.60 | 1,814.00 | 1,763.00 | 1,779.00 | 1,764.61 | -1.03% | 3,075,273 |
| Jul 1, 2025 | 1,804.00 | 1,809.00 | 1,773.70 | 1,797.50 | 1,782.96 | 0.20% | 3,619,853 |
| Jun 30, 2025 | 1,768.00 | 1,812.00 | 1,764.00 | 1,794.00 | 1,779.49 | 1.90% | 5,084,031 |
| Jun 27, 2025 | 1,750.00 | 1,797.50 | 1,750.00 | 1,760.50 | 1,746.26 | 0.78% | 4,679,966 |
| Jun 26, 2025 | 1,749.00 | 1,755.00 | 1,726.10 | 1,746.80 | 1,732.67 | 0.14% | 2,840,860 |
| Jun 25, 2025 | 1,756.80 | 1,782.00 | 1,740.70 | 1,744.30 | 1,730.19 | -0.24% | 4,128,802 |
| Jun 24, 2025 | 1,755.00 | 1,764.20 | 1,728.00 | 1,748.50 | 1,734.36 | 1.46% | 5,572,107 |
| Jun 23, 2025 | 1,675.00 | 1,740.00 | 1,665.00 | 1,723.30 | 1,709.36 | 2.22% | 7,333,258 |
| Jun 20, 2025 | 1,636.00 | 1,688.90 | 1,632.70 | 1,685.80 | 1,672.17 | 2.93% | 3,125,164 |
| Jun 19, 2025 | 1,678.90 | 1,685.90 | 1,635.00 | 1,637.80 | 1,624.55 | -2.53% | 2,740,650 |
| Jun 18, 2025 | 1,683.90 | 1,702.60 | 1,672.30 | 1,680.30 | 1,666.71 | -0.39% | 2,574,935 |
| Jun 17, 2025 | 1,690.30 | 1,723.90 | 1,677.00 | 1,686.80 | 1,673.16 | 0.25% | 5,365,587 |
| Jun 16, 2025 | 1,650.00 | 1,686.00 | 1,625.00 | 1,682.60 | 1,668.99 | 1.38% | 4,531,283 |
| Jun 13, 2025 | 1,595.00 | 1,668.90 | 1,590.70 | 1,659.70 | 1,646.28 | 0.94% | 6,176,138 |