Central Depository Services (India) Limited (NSE:CDSL)
India · Delayed Price · Currency is INR 1,228.30
-43.90 (-3.45%)
Mar 2, 2026, 3:29 PM IST
NSE:CDSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,205.20 | 1,253.00 | 1,205.20 | 1,228.30 | 1,228.30 | -3.45% | 3,150,540 |
| Feb 27, 2026 | 1,290.00 | 1,299.00 | 1,268.00 | 1,272.20 | 1,272.20 | -1.82% | 1,682,338 |
| Feb 26, 2026 | 1,324.00 | 1,324.00 | 1,284.00 | 1,295.80 | 1,295.80 | -2.34% | 3,319,781 |
| Feb 25, 2026 | 1,329.00 | 1,338.80 | 1,319.50 | 1,326.80 | 1,326.80 | 0.15% | 873,158 |
| Feb 24, 2026 | 1,325.90 | 1,342.00 | 1,318.40 | 1,324.80 | 1,324.80 | -0.71% | 1,312,682 |
| Feb 23, 2026 | 1,330.00 | 1,338.80 | 1,320.10 | 1,334.30 | 1,334.30 | 1.05% | 901,439 |
| Feb 20, 2026 | 1,320.50 | 1,331.50 | 1,317.00 | 1,320.40 | 1,320.40 | 0.01% | 1,072,874 |
| Feb 19, 2026 | 1,355.70 | 1,365.00 | 1,313.50 | 1,320.30 | 1,320.30 | -2.61% | 1,202,401 |
| Feb 18, 2026 | 1,340.10 | 1,358.40 | 1,334.00 | 1,355.70 | 1,355.70 | 1.22% | 1,366,930 |
| Feb 17, 2026 | 1,352.60 | 1,353.00 | 1,333.20 | 1,339.40 | 1,339.40 | -1.06% | 901,508 |
| Feb 16, 2026 | 1,300.00 | 1,362.60 | 1,282.80 | 1,353.70 | 1,353.70 | 1.38% | 1,709,640 |
| Feb 13, 2026 | 1,350.00 | 1,359.00 | 1,321.10 | 1,335.30 | 1,335.30 | -2.55% | 1,663,043 |
| Feb 12, 2026 | 1,395.00 | 1,395.10 | 1,367.00 | 1,370.20 | 1,370.20 | -1.93% | 1,133,736 |
| Feb 11, 2026 | 1,407.90 | 1,409.00 | 1,385.00 | 1,397.20 | 1,397.20 | -0.26% | 1,302,246 |
| Feb 10, 2026 | 1,386.50 | 1,412.00 | 1,381.20 | 1,400.90 | 1,400.90 | 1.94% | 2,540,851 |
| Feb 9, 2026 | 1,349.30 | 1,377.40 | 1,342.20 | 1,374.30 | 1,374.30 | 3.22% | 1,639,681 |
| Feb 6, 2026 | 1,362.00 | 1,362.00 | 1,315.10 | 1,331.40 | 1,331.40 | -2.34% | 1,801,895 |
| Feb 5, 2026 | 1,363.00 | 1,368.00 | 1,340.60 | 1,363.30 | 1,363.30 | -0.22% | 1,462,213 |
| Feb 4, 2026 | 1,344.80 | 1,372.00 | 1,329.60 | 1,366.30 | 1,366.30 | 1.73% | 2,783,558 |
| Feb 3, 2026 | 1,331.60 | 1,357.30 | 1,318.40 | 1,343.00 | 1,343.00 | 8.55% | 5,410,284 |
| Feb 2, 2026 | 1,229.00 | 1,244.60 | 1,195.00 | 1,237.20 | 1,237.20 | 0.56% | 3,307,440 |
| Feb 1, 2026 | 1,315.00 | 1,315.90 | 1,196.30 | 1,230.30 | 1,230.30 | -6.81% | 5,785,378 |
| Jan 30, 2026 | 1,317.30 | 1,339.80 | 1,302.10 | 1,320.20 | 1,320.20 | -0.21% | 1,830,315 |
| Jan 29, 2026 | 1,357.90 | 1,359.60 | 1,313.30 | 1,323.00 | 1,323.00 | -2.50% | 2,530,693 |
| Jan 28, 2026 | 1,327.00 | 1,359.40 | 1,326.00 | 1,356.90 | 1,356.90 | 2.63% | 1,696,080 |
| Jan 27, 2026 | 1,326.60 | 1,344.80 | 1,297.00 | 1,322.10 | 1,322.10 | -0.32% | 1,976,187 |
| Jan 23, 2026 | 1,356.60 | 1,374.00 | 1,322.50 | 1,326.30 | 1,326.30 | -2.23% | 1,204,091 |
| Jan 22, 2026 | 1,345.00 | 1,382.00 | 1,345.00 | 1,356.60 | 1,356.60 | 1.71% | 1,454,883 |
| Jan 21, 2026 | 1,337.60 | 1,352.80 | 1,310.90 | 1,333.80 | 1,333.80 | -0.54% | 2,164,548 |
| Jan 20, 2026 | 1,415.00 | 1,415.20 | 1,334.40 | 1,341.00 | 1,341.00 | -5.22% | 3,660,268 |
| Jan 19, 2026 | 1,430.00 | 1,437.50 | 1,410.10 | 1,414.90 | 1,414.90 | -1.35% | 951,384 |
| Jan 16, 2026 | 1,417.00 | 1,451.70 | 1,417.00 | 1,434.30 | 1,434.30 | 1.32% | 1,832,515 |
| Jan 14, 2026 | 1,419.00 | 1,432.30 | 1,410.00 | 1,415.60 | 1,415.60 | -0.30% | 1,253,505 |
| Jan 13, 2026 | 1,420.00 | 1,437.40 | 1,402.10 | 1,419.90 | 1,419.90 | 0.17% | 1,288,820 |
| Jan 12, 2026 | 1,408.00 | 1,429.60 | 1,395.10 | 1,417.50 | 1,417.50 | 0.55% | 1,764,414 |
| Jan 9, 2026 | 1,432.70 | 1,450.90 | 1,403.10 | 1,409.70 | 1,409.70 | -1.98% | 2,028,398 |
| Jan 8, 2026 | 1,473.90 | 1,480.30 | 1,433.50 | 1,438.20 | 1,438.20 | -2.53% | 1,808,746 |
| Jan 7, 2026 | 1,452.10 | 1,479.90 | 1,446.30 | 1,475.60 | 1,475.60 | 1.28% | 854,521 |
| Jan 6, 2026 | 1,469.00 | 1,477.40 | 1,448.30 | 1,457.00 | 1,457.00 | -0.79% | 917,193 |
| Jan 5, 2026 | 1,465.00 | 1,479.00 | 1,452.10 | 1,468.60 | 1,468.60 | 0.14% | 1,534,959 |
| Jan 2, 2026 | 1,446.20 | 1,467.80 | 1,440.90 | 1,466.60 | 1,466.60 | 1.41% | 1,061,313 |
| Jan 1, 2026 | 1,443.70 | 1,452.00 | 1,436.00 | 1,446.20 | 1,446.20 | 0.18% | 681,478 |
| Dec 31, 2025 | 1,436.00 | 1,456.00 | 1,435.00 | 1,443.60 | 1,443.60 | 0.68% | 1,144,940 |
| Dec 30, 2025 | 1,459.00 | 1,466.90 | 1,421.00 | 1,433.90 | 1,433.90 | -2.02% | 2,130,446 |
| Dec 29, 2025 | 1,482.70 | 1,484.00 | 1,460.40 | 1,463.50 | 1,463.50 | -1.29% | 1,145,867 |
| Dec 26, 2025 | 1,496.00 | 1,506.40 | 1,476.90 | 1,482.70 | 1,482.70 | -1.08% | 1,213,369 |
| Dec 24, 2025 | 1,513.00 | 1,520.90 | 1,496.00 | 1,498.90 | 1,498.90 | -1.10% | 764,304 |
| Dec 23, 2025 | 1,522.90 | 1,524.00 | 1,506.90 | 1,515.50 | 1,515.50 | -0.21% | 772,845 |
| Dec 22, 2025 | 1,506.00 | 1,524.00 | 1,503.30 | 1,518.70 | 1,518.70 | 1.27% | 975,094 |
| Dec 19, 2025 | 1,493.00 | 1,501.90 | 1,481.30 | 1,499.60 | 1,499.60 | 0.67% | 817,447 |