Central Depository Services (India) Limited (NSE:CDSL)
India flag India · Delayed Price · Currency is INR
1,478.80
-2.00 (-0.14%)
Aug 1, 2025, 3:30 PM IST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,480.001,494.001,462.901,478.801,478.80-0.14%2,222,203
Jul 31, 20251,495.001,509.801,475.001,480.801,480.80-2.12%2,862,587
Jul 30, 20251,542.001,549.001,509.001,512.801,512.80-1.75%2,574,925
Jul 29, 20251,522.901,550.701,516.201,539.701,539.701.11%2,790,287
Jul 28, 20251,550.001,596.401,517.101,522.801,522.80-5.69%6,256,943
Jul 25, 20251,671.001,671.301,611.001,614.701,614.70-3.85%3,021,430
Jul 24, 20251,698.901,698.901,675.601,679.301,679.30-1.06%1,500,102
Jul 23, 20251,724.001,724.001,675.001,697.301,697.30-1.01%2,624,523
Jul 22, 20251,745.901,753.901,708.501,714.701,714.70-0.97%2,601,526
Jul 21, 20251,695.001,736.001,690.301,731.501,731.501.94%2,168,014
Jul 18, 20251,714.001,717.501,687.301,698.501,698.50-0.91%1,669,910
Jul 17, 20251,724.901,735.001,708.001,714.101,714.10-0.43%1,721,691
Jul 16, 20251,703.001,732.001,695.001,721.501,721.501.18%2,277,719
Jul 15, 20251,685.001,706.001,666.601,701.401,701.401.43%2,506,938
Jul 14, 20251,694.001,725.901,667.001,677.401,677.40-0.67%4,160,928
Jul 11, 20251,735.001,749.001,685.001,688.701,688.70-3.35%3,250,994
Jul 10, 20251,764.001,784.801,743.101,747.201,747.20-0.81%2,045,231
Jul 9, 20251,755.001,769.701,750.101,761.501,761.500.42%1,846,080
Jul 8, 20251,783.001,794.901,722.301,754.101,754.10-1.37%4,684,269
Jul 7, 20251,761.801,790.001,743.401,778.501,778.500.91%2,706,713
Jul 4, 20251,805.001,805.001,726.701,762.501,762.50-2.35%5,459,008
Jul 3, 20251,780.501,809.801,764.701,804.901,804.901.46%3,253,951
Jul 2, 20251,794.601,814.001,763.001,779.001,779.00-1.03%3,075,273
Jul 1, 20251,804.001,809.001,773.701,797.501,797.500.20%3,619,853
Jun 30, 20251,768.001,812.001,764.001,794.001,794.001.90%5,084,031
Jun 27, 20251,750.001,797.501,750.001,760.501,760.500.78%4,679,966
Jun 26, 20251,749.001,755.001,726.101,746.801,746.800.14%2,840,860
Jun 25, 20251,756.801,782.001,740.701,744.301,744.30-0.24%4,128,802
Jun 24, 20251,755.001,764.201,728.001,748.501,748.501.46%5,572,107
Jun 23, 20251,675.001,740.001,665.001,723.301,723.302.22%7,333,258
Jun 20, 20251,636.001,688.901,632.701,685.801,685.802.93%3,125,164
Jun 19, 20251,678.901,685.901,635.001,637.801,637.80-2.53%2,740,650
Jun 18, 20251,683.901,702.601,672.301,680.301,680.30-0.39%2,574,935
Jun 17, 20251,690.301,723.901,677.001,686.801,686.800.25%5,365,587
Jun 16, 20251,650.001,686.001,625.001,682.601,682.601.38%4,531,283
Jun 13, 20251,595.001,668.901,590.701,659.701,659.700.94%6,176,138
Jun 12, 20251,728.001,728.001,636.101,644.201,644.20-5.47%8,169,499
Jun 11, 20251,789.001,798.801,715.801,739.401,739.40-2.67%7,668,758
Jun 10, 20251,802.101,828.901,783.101,787.201,787.20-0.35%4,428,584
Jun 9, 20251,786.001,815.501,773.001,793.501,793.500.99%4,467,666
Jun 6, 20251,795.001,815.901,765.101,776.001,776.00-0.16%8,394,808
Jun 5, 20251,713.001,795.001,703.001,778.801,778.804.56%9,554,463
Jun 4, 20251,714.001,746.301,677.101,701.301,701.30-0.44%6,823,572
Jun 3, 20251,698.001,730.001,683.001,708.901,708.901.54%12,431,994
Jun 2, 20251,533.401,698.001,531.101,682.901,682.9010.02%19,982,537
May 30, 20251,514.701,554.001,513.301,529.701,529.701.10%5,711,655
May 29, 20251,534.001,538.001,506.001,513.001,513.00-0.41%4,432,920
May 28, 20251,470.001,524.901,466.101,519.301,519.303.65%8,320,963
May 27, 20251,467.901,476.001,452.101,465.801,465.80-0.21%3,129,322
May 26, 20251,468.001,485.001,465.001,468.901,468.900.45%3,616,335