Central Depository Services (India) Limited (NSE:CDSL)
India · Delayed Price · Currency is INR 1,537.80
+1.50 (0.10%)
Dec 5, 2025, 11:00 AM IST
NSE:CDSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,535.00 | 1,545.60 | 1,531.60 | 1,532.80 | - | -0.23% | 247,849 |
| Dec 4, 2025 | 1,549.00 | 1,559.50 | 1,531.00 | 1,536.30 | 1,536.30 | -0.92% | 1,554,894 |
| Dec 3, 2025 | 1,590.00 | 1,591.70 | 1,544.10 | 1,550.50 | 1,550.50 | -2.61% | 1,568,685 |
| Dec 2, 2025 | 1,600.00 | 1,607.00 | 1,579.00 | 1,592.10 | 1,592.10 | -0.77% | 1,046,619 |
| Dec 1, 2025 | 1,620.00 | 1,638.90 | 1,596.50 | 1,604.50 | 1,604.50 | -0.79% | 1,240,350 |
| Nov 28, 2025 | 1,628.90 | 1,629.70 | 1,611.00 | 1,617.20 | 1,617.20 | -0.46% | 736,163 |
| Nov 27, 2025 | 1,625.00 | 1,632.30 | 1,605.50 | 1,624.60 | 1,624.60 | 0.29% | 1,440,230 |
| Nov 26, 2025 | 1,580.00 | 1,625.80 | 1,577.80 | 1,619.90 | 1,619.90 | 2.91% | 1,900,973 |
| Nov 25, 2025 | 1,587.00 | 1,597.20 | 1,570.30 | 1,574.10 | 1,574.10 | -0.85% | 1,245,972 |
| Nov 24, 2025 | 1,611.00 | 1,626.00 | 1,582.50 | 1,587.60 | 1,587.60 | -1.40% | 1,225,592 |
| Nov 21, 2025 | 1,636.00 | 1,639.50 | 1,608.00 | 1,610.20 | 1,610.20 | -1.82% | 1,455,188 |
| Nov 20, 2025 | 1,627.00 | 1,673.70 | 1,625.00 | 1,640.10 | 1,640.10 | 1.07% | 4,399,462 |
| Nov 19, 2025 | 1,605.00 | 1,631.90 | 1,589.10 | 1,622.80 | 1,622.80 | 1.06% | 1,551,858 |
| Nov 18, 2025 | 1,633.00 | 1,633.40 | 1,601.00 | 1,605.70 | 1,605.70 | -1.58% | 1,562,523 |
| Nov 17, 2025 | 1,629.80 | 1,640.00 | 1,621.00 | 1,631.50 | 1,631.50 | 0.35% | 1,219,735 |
| Nov 14, 2025 | 1,626.00 | 1,648.80 | 1,616.00 | 1,625.80 | 1,625.80 | -0.03% | 1,521,310 |
| Nov 13, 2025 | 1,659.50 | 1,665.00 | 1,621.00 | 1,626.30 | 1,626.30 | -1.75% | 2,358,185 |
| Nov 12, 2025 | 1,616.00 | 1,659.90 | 1,610.00 | 1,655.30 | 1,655.30 | 3.40% | 4,718,903 |
| Nov 11, 2025 | 1,590.00 | 1,606.40 | 1,576.00 | 1,600.90 | 1,600.90 | 0.70% | 1,310,637 |
| Nov 10, 2025 | 1,580.40 | 1,607.20 | 1,580.40 | 1,589.80 | 1,589.80 | 0.70% | 1,566,128 |
| Nov 7, 2025 | 1,525.00 | 1,612.00 | 1,508.00 | 1,578.80 | 1,578.80 | 2.99% | 3,992,633 |
| Nov 6, 2025 | 1,529.90 | 1,538.50 | 1,517.00 | 1,532.90 | 1,532.90 | -0.40% | 1,409,286 |
| Nov 4, 2025 | 1,585.10 | 1,589.90 | 1,531.50 | 1,539.10 | 1,539.10 | -3.41% | 3,060,056 |
| 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 |